665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200200,566288000,21950,21950,21950,21950,1196
|
|
20240708,200100,566288000,21950,21950,21950,21950,0
|
|
20240708,200000,566288000,21950,21950,21950,21950,0
|
|
20240708,195900,566288000,21950,21950,21950,21950,0
|
|
20240708,195800,566288000,21950,21950,21950,21950,0
|
|
20240708,195700,566288000,21950,21950,21950,21950,0
|
|
20240708,195600,566288000,21950,21950,21950,21950,0
|
|
20240708,195500,566288000,21950,21950,21950,21950,0
|
|
20240708,195400,566288000,21950,21950,21950,21950,0
|
|
20240708,195300,566288000,21950,21950,21950,21950,0
|
|
20240708,195200,566288000,21950,21950,21950,21950,0
|
|
20240708,195100,566288000,21950,21950,21950,21950,0
|
|
20240708,195000,566288000,21950,21950,21950,21950,0
|
|
20240708,194900,566288000,21950,21950,21950,21950,0
|
|
20240708,194800,566288000,21950,21950,21950,21950,0
|
|
20240708,194700,566288000,21950,21950,21950,21950,0
|
|
20240708,194600,566288000,21950,21950,21950,21950,0
|
|
20240708,194500,566288000,21950,21950,21950,21950,0
|
|
20240708,194400,566288000,21950,21950,21950,21950,0
|
|
20240708,194300,566288000,21950,21950,21950,21950,0
|
|
20240708,194200,566288000,21950,21950,21950,21950,0
|
|
20240708,194100,566288000,21950,21950,21950,21950,0
|
|
20240708,194000,566288000,21950,21950,21950,21950,0
|
|
20240708,193900,566288000,21950,21950,21950,21950,0
|
|
20240708,193800,566288000,21950,21950,21950,21950,0
|
|
20240708,193700,566288000,21950,21950,21950,21950,0
|
|
20240708,193600,566288000,21950,21950,21950,21950,0
|
|
20240708,193500,566288000,21950,21950,21950,21950,0
|
|
20240708,193400,566288000,21950,21950,21950,21950,0
|
|
20240708,193300,566288000,21950,21950,21950,21950,0
|
|
20240708,193200,566288000,21950,21950,21950,21950,1196
|
|
20240708,193100,566288000,21950,21950,21950,21950,0
|
|
20240708,193000,566288000,21950,21950,21950,21950,0
|
|
20240708,192900,566288000,21950,21950,21950,21950,0
|
|
20240708,192800,566288000,21950,21950,21950,21950,0
|
|
20240708,192700,566288000,21950,21950,21950,21950,0
|
|
20240708,192600,566288000,21950,21950,21950,21950,0
|
|
20240708,192500,566288000,21950,21950,21950,21950,0
|
|
20240708,192400,566288000,21950,21950,21950,21950,0
|
|
20240708,192300,566288000,21950,21950,21950,21950,0
|
|
20240708,192200,566288000,21950,21950,21950,21950,0
|
|
20240708,192100,566288000,21950,21950,21950,21950,0
|
|
20240708,192000,566288000,21950,21950,21950,21950,0
|
|
20240708,191900,566288000,21950,21950,21950,21950,0
|
|
20240708,191800,566288000,21950,21950,21950,21950,0
|
|
20240708,191700,566288000,21950,21950,21950,21950,0
|
|
20240708,191600,566288000,21950,21950,21950,21950,0
|
|
20240708,191500,566288000,21950,21950,21950,21950,0
|
|
20240708,191400,566288000,21950,21950,21950,21950,0
|
|
20240708,191300,566288000,21950,21950,21950,21950,0
|
|
20240708,191200,566288000,21950,21950,21950,21950,0
|
|
20240708,191100,566288000,21950,21950,21950,21950,0
|
|
20240708,191000,566288000,21950,21950,21950,21950,0
|
|
20240708,190900,566288000,21950,21950,21950,21950,0
|
|
20240708,190800,566288000,21950,21950,21950,21950,0
|
|
20240708,190700,566288000,21950,21950,21950,21950,0
|
|
20240708,190600,566288000,21950,21950,21950,21950,0
|
|
20240708,190500,566288000,21950,21950,21950,21950,0
|
|
20240708,190400,566288000,21950,21950,21950,21950,0
|
|
20240708,190300,566288000,21950,21950,21950,21950,0
|
|
20240708,190200,566288000,21950,21950,21950,21950,1196
|
|
20240708,190100,566288000,21950,21950,21950,21950,0
|
|
20240708,190000,566288000,21950,21950,21950,21950,0
|
|
20240708,185900,566288000,21950,21950,21950,21950,0
|
|
20240708,185800,566288000,21950,21950,21950,21950,0
|
|
20240708,185700,566288000,21950,21950,21950,21950,0
|
|
20240708,185600,566288000,21950,21950,21950,21950,0
|
|
20240708,185500,566288000,21950,21950,21950,21950,0
|
|
20240708,185400,566288000,21950,21950,21950,21950,0
|
|
20240708,185300,566288000,21950,21950,21950,21950,0
|
|
20240708,185200,566288000,21950,21950,21950,21950,0
|
|
20240708,185100,566288000,21950,21950,21950,21950,0
|
|
20240708,185000,566288000,21950,21950,21950,21950,0
|
|
20240708,184900,566288000,21950,21950,21950,21950,0
|
|
20240708,184800,566288000,21950,21950,21950,21950,0
|
|
20240708,184700,566288000,21950,21950,21950,21950,0
|
|
20240708,184600,566288000,21950,21950,21950,21950,0
|
|
20240708,184500,566288000,21950,21950,21950,21950,0
|
|
20240708,184400,566288000,21950,21950,21950,21950,0
|
|
20240708,184300,566288000,21950,21950,21950,21950,0
|
|
20240708,184200,566288000,21950,21950,21950,21950,0
|
|
20240708,184100,566288000,21950,21950,21950,21950,0
|
|
20240708,184000,566288000,21950,21950,21950,21950,0
|
|
20240708,183900,566288000,21950,21950,21950,21950,0
|
|
20240708,183800,566288000,21950,21950,21950,21950,0
|
|
20240708,183700,566288000,21950,21950,21950,21950,0
|
|
20240708,183600,566288000,21950,21950,21950,21950,0
|
|
20240708,183500,566288000,21950,21950,21950,21950,0
|
|
20240708,183400,566288000,21950,21950,21950,21950,0
|
|
20240708,183300,566288000,21950,21950,21950,21950,0
|
|
20240708,183200,566288000,21950,21950,21950,21950,1196
|
|
20240708,183100,566288000,21950,21950,21950,21950,0
|
|
20240708,183000,566288000,21950,21950,21950,21950,0
|
|
20240708,182900,566288000,21950,21950,21950,21950,0
|
|
20240708,182800,566288000,21950,21950,21950,21950,0
|
|
20240708,182700,566288000,21950,21950,21950,21950,0
|
|
20240708,182600,566288000,21950,21950,21950,21950,0
|
|
20240708,182500,566288000,21950,21950,21950,21950,0
|
|
20240708,182400,566288000,21950,21950,21950,21950,0
|
|
20240708,182300,566288000,21950,21950,21950,21950,0
|
|
20240708,182200,566288000,21950,21950,21950,21950,0
|
|
20240708,182100,566288000,21950,21950,21950,21950,0
|
|
20240708,182000,566288000,21950,21950,21950,21950,0
|
|
20240708,181900,566288000,21950,21950,21950,21950,0
|
|
20240708,181800,566288000,21950,21950,21950,21950,0
|
|
20240708,181700,566288000,21950,21950,21950,21950,0
|
|
20240708,181600,566288000,21950,21950,21950,21950,0
|
|
20240708,181500,566288000,21950,21950,21950,21950,0
|
|
20240708,181400,566288000,21950,21950,21950,21950,0
|
|
20240708,181300,566288000,21950,21950,21950,21950,0
|
|
20240708,181200,566288000,21950,21950,21950,21950,0
|
|
20240708,181100,566288000,21950,21950,21950,21950,0
|
|
20240708,181000,566288000,21950,21950,21950,21950,0
|
|
20240708,180900,566288000,21950,21950,21950,21950,0
|
|
20240708,180800,566288000,21950,21950,21950,21950,0
|
|
20240708,180700,566288000,21950,21950,21950,21950,0
|
|
20240708,180600,566288000,21950,21950,21950,21950,0
|
|
20240708,180500,566288000,21950,21950,21950,21950,0
|
|
20240708,180400,566288000,21950,21950,21950,21950,0
|
|
20240708,180300,566288000,21950,21950,21950,21950,0
|
|
20240708,180200,566288000,21950,21950,21950,21950,1196
|
|
20240708,180100,566288000,21950,21950,21950,21950,0
|
|
20240708,180000,566288000,21950,21950,21950,21950,0
|
|
20240708,175900,566288000,21950,21950,21950,21950,0
|
|
20240708,175800,566288000,21950,21950,21950,21950,0
|
|
20240708,175700,566288000,21950,21950,21950,21950,0
|
|
20240708,175600,566288000,21950,21950,21950,21950,0
|
|
20240708,175500,566288000,21950,21950,21950,21950,0
|
|
20240708,175400,566288000,21950,21950,21950,21950,0
|
|
20240708,175300,566288000,21950,21950,21950,21950,0
|
|
20240708,175200,566288000,21950,21950,21950,21950,0
|
|
20240708,175100,566288000,21950,21950,21950,21950,0
|
|
20240708,175000,566288000,21950,21950,21950,21950,0
|
|
20240708,174900,566288000,21950,21950,21950,21950,0
|
|
20240708,174800,566288000,21950,21950,21950,21950,0
|
|
20240708,174700,566288000,21950,21950,21950,21950,0
|
|
20240708,174600,566288000,21950,21950,21950,21950,0
|
|
20240708,174500,566288000,21950,21950,21950,21950,0
|
|
20240708,174400,566288000,21950,21950,21950,21950,0
|
|
20240708,174300,566288000,21950,21950,21950,21950,0
|
|
20240708,174200,566288000,21950,21950,21950,21950,0
|
|
20240708,174100,566288000,21950,21950,21950,21950,0
|
|
20240708,174000,566288000,21950,21950,21950,21950,0
|
|
20240708,173900,566288000,21950,21950,21950,21950,0
|
|
20240708,173800,566288000,21950,21950,21950,21950,0
|
|
20240708,173700,566288000,21950,21950,21950,21950,0
|
|
20240708,173600,566288000,21950,21950,21950,21950,0
|
|
20240708,173500,566288000,21950,21950,21950,21950,0
|
|
20240708,173400,566288000,21950,21950,21950,21950,0
|
|
20240708,173300,566288000,21950,21950,21950,21950,0
|
|
20240708,173200,566288000,21950,21950,21950,21950,1196
|
|
20240708,173100,566288000,21950,21950,21950,21950,0
|
|
20240708,173000,566288000,21950,21950,21950,21950,0
|
|
20240708,172900,566288000,21950,21950,21950,21950,0
|
|
20240708,172800,566288000,21950,21950,21950,21950,0
|
|
20240708,172700,566288000,21950,21950,21950,21950,0
|
|
20240708,172600,566288000,21950,21950,21950,21950,0
|
|
20240708,172500,566288000,21950,21950,21950,21950,0
|
|
20240708,172400,566288000,21950,21950,21950,21950,0
|
|
20240708,172300,566288000,21950,21950,21950,21950,0
|
|
20240708,172200,566288000,21950,21950,21950,21950,0
|
|
20240708,172100,566288000,21950,21950,21950,21950,0
|
|
20240708,172000,566288000,21950,21950,21950,21950,0
|
|
20240708,171900,566288000,21950,21950,21950,21950,0
|
|
20240708,171800,566288000,21950,21950,21950,21950,0
|
|
20240708,171700,566288000,21950,21950,21950,21950,0
|
|
20240708,171600,566288000,21950,21950,21950,21950,0
|
|
20240708,171500,566288000,21950,21950,21950,21950,0
|
|
20240708,171400,566288000,21950,21950,21950,21950,0
|
|
20240708,171300,566288000,21950,21950,21950,21950,0
|
|
20240708,171200,566288000,21950,21950,21950,21950,0
|
|
20240708,171100,566288000,21950,21950,21950,21950,0
|
|
20240708,171000,566288000,21950,21950,21950,21950,0
|
|
20240708,170900,566288000,21950,21950,21950,21950,0
|
|
20240708,170800,566288000,21950,21950,21950,21950,0
|
|
20240708,170700,566288000,21950,21950,21950,21950,0
|
|
20240708,170600,566288000,21950,21950,21950,21950,0
|
|
20240708,170500,566288000,21950,21950,21950,21950,0
|
|
20240708,170400,566288000,21950,21950,21950,21950,0
|
|
20240708,170300,566288000,21950,21950,21950,21950,0
|
|
20240708,170200,566288000,21950,21950,21950,21950,1196
|
|
20240708,170100,566288000,21950,21950,21950,21950,0
|
|
20240708,170000,566288000,21950,21950,21950,21950,0
|
|
20240708,165900,566288000,21950,21950,21950,21950,0
|
|
20240708,165800,566288000,21950,21950,21950,21950,0
|
|
20240708,165700,566288000,21950,21950,21950,21950,0
|
|
20240708,165600,566288000,21950,21950,21950,21950,0
|
|
20240708,165500,566288000,21950,21950,21950,21950,0
|
|
20240708,165400,566288000,21950,21950,21950,21950,0
|
|
20240708,165300,566288000,21950,21950,21950,21950,0
|
|
20240708,165200,566288000,21950,21950,21950,21950,0
|
|
20240708,165100,566288000,21950,21950,21950,21950,0
|
|
20240708,165000,566288000,21950,21950,21950,21950,0
|
|
20240708,164900,566288000,21950,21950,21950,21950,0
|
|
20240708,164800,566288000,21950,21950,21950,21950,0
|
|
20240708,164700,566288000,21950,21950,21950,21950,0
|
|
20240708,164600,566288000,21950,21950,21950,21950,0
|
|
20240708,164500,566288000,21950,21950,21950,21950,0
|
|
20240708,164400,566288000,21950,21950,21950,21950,0
|
|
20240708,164300,566288000,21950,21950,21950,21950,0
|
|
20240708,164200,566288000,21950,21950,21950,21950,0
|
|
20240708,164100,566288000,21950,21950,21950,21950,0
|
|
20240708,164000,566288000,21950,21950,21950,21950,0
|
|
20240708,163900,566288000,21950,21950,21950,21950,0
|
|
20240708,163800,566288000,21950,21950,21950,21950,0
|
|
20240708,163700,566288000,21950,21950,21950,21950,0
|
|
20240708,163600,566288000,21950,21950,21950,21950,0
|
|
20240708,163500,566288000,21950,21950,21950,21950,0
|
|
20240708,163400,566288000,21950,21950,21950,21950,0
|
|
20240708,163300,566288000,21950,21950,21950,21950,0
|
|
20240708,163200,566288000,21950,21950,21950,21950,1196
|
|
20240708,163100,566288000,21950,21950,21950,21950,0
|
|
20240708,163000,566288000,21950,21950,21950,21950,0
|
|
20240708,162900,566288000,21950,21950,21950,21950,0
|
|
20240708,162800,566288000,21950,21950,21950,21950,0
|
|
20240708,162700,566288000,21950,21950,21950,21950,0
|
|
20240708,162600,566288000,21950,21950,21950,21950,0
|
|
20240708,162500,566288000,21950,21950,21950,21950,0
|
|
20240708,162400,566288000,21950,21950,21950,21950,0
|
|
20240708,162300,566288000,21950,21950,21950,21950,0
|
|
20240708,162200,566288000,21950,21950,21950,21950,0
|
|
20240708,162100,566288000,21950,21950,21950,21950,0
|
|
20240708,162000,566288000,21950,21950,21950,21950,0
|
|
20240708,161900,566288000,21950,21950,21950,21950,0
|
|
20240708,161800,566288000,21950,21950,21950,21950,0
|
|
20240708,161700,566288000,21950,21950,21950,21950,0
|
|
20240708,161600,566288000,21950,21950,21950,21950,0
|
|
20240708,161500,566288000,21950,21950,21950,21950,0
|
|
20240708,161400,566288000,21950,21950,21950,21950,0
|
|
20240708,161300,566288000,21950,21950,21950,21950,0
|
|
20240708,161200,566288000,21950,21950,21950,21950,0
|
|
20240708,161100,566288000,21950,21950,21950,21950,0
|
|
20240708,161000,566288000,21950,21950,21950,21950,0
|
|
20240708,160900,566288000,21950,21950,21950,21950,0
|
|
20240708,160800,566288000,21950,21950,21950,21950,0
|
|
20240708,160700,566288000,21950,21950,21950,21950,0
|
|
20240708,160600,566288000,21950,21950,21950,21950,0
|
|
20240708,160500,566288000,21950,21950,21950,21950,0
|
|
20240708,160400,566288000,21950,21950,21950,21950,0
|
|
20240708,160300,566288000,21950,21950,21950,21950,0
|
|
20240708,160200,566288000,21950,21950,21950,21950,1196
|
|
20240708,160100,566288000,21950,21950,21950,21950,0
|
|
20240708,160000,566288000,21950,21950,21950,21950,0
|
|
20240708,155900,566288000,21950,21950,21950,21950,0
|
|
20240708,155800,566288000,21950,21950,21950,21950,0
|
|
20240708,155700,566288000,21950,21950,21950,21950,0
|
|
20240708,155600,566288000,21950,21950,21950,21950,0
|
|
20240708,155500,566288000,21950,21950,21950,21950,0
|
|
20240708,155400,566288000,21950,21950,21950,21950,0
|
|
20240708,155300,566288000,21950,21950,21950,21950,0
|
|
20240708,155200,566288000,21950,21950,21950,21950,0
|
|
20240708,155100,566288000,21950,21950,21950,21950,0
|
|
20240708,155000,566288000,21950,21950,21950,21950,0
|
|
20240708,154900,566288000,21950,21950,21950,21950,0
|
|
20240708,154800,566288000,21950,21950,21950,21950,0
|
|
20240708,154700,566288000,21950,21950,21950,21950,0
|
|
20240708,154600,566288000,21950,21950,21950,21950,0
|
|
20240708,154500,566288000,21950,21950,21950,21950,0
|
|
20240708,154400,566288000,21950,21950,21950,21950,0
|
|
20240708,154300,566288000,21950,21950,21950,21950,0
|
|
20240708,154200,566288000,21950,21950,21950,21950,0
|
|
20240708,154100,566288000,21950,21950,21950,21950,0
|
|
20240708,154000,566288000,21950,21950,21950,21950,0
|
|
20240708,153900,566288000,21950,21950,21950,21950,0
|
|
20240708,153800,566288000,21950,21950,21950,21950,0
|
|
20240708,153700,566288000,21950,21950,21950,21950,0
|
|
20240708,153600,566288000,21950,21950,21950,21950,0
|
|
20240708,153500,566288000,21950,21950,21950,21950,0
|
|
20240708,153400,566288000,21950,21950,21950,21950,0
|
|
20240708,153300,566288000,21950,21950,21950,21950,0
|
|
20240708,153200,566288000,21950,21950,21950,21950,1196
|
|
20240708,153100,566288000,21950,21950,21950,21950,0
|
|
20240708,153000,566288000,21950,21950,21950,21950,1196
|
|
20240708,152900,540035800,21950,21950,21950,21950,0
|
|
20240708,152800,540035800,21950,21950,21950,21950,0
|
|
20240708,152700,540035800,21950,21950,21950,21950,0
|
|
20240708,152600,540035800,21950,21950,21950,21950,0
|
|
20240708,152500,540035800,21950,21950,21950,21950,0
|
|
20240708,152400,540035800,21950,21950,21950,21950,0
|
|
20240708,152300,540035800,21950,21950,21950,21950,0
|
|
20240708,152200,540035800,21950,21950,21950,21950,0
|
|
20240708,152100,540035800,21950,21950,21950,21950,0
|
|
20240708,152000,540035800,21950,21950,21950,21950,0
|
|
20240708,151900,540035800,21950,21950,22000,21950,541
|
|
20240708,151800,528143900,21950,21950,21950,21900,136
|
|
20240708,151700,525165350,21900,21950,21950,21900,12
|
|
20240708,151600,524902300,21950,21950,21950,21950,16
|
|
20240708,151500,524551100,21950,21950,21950,21950,10
|
|
20240708,151400,524331600,21950,21950,21950,21950,9
|
|
20240708,151300,524134050,21950,21950,21950,21950,16
|
|
20240708,151200,523782850,21950,22000,22000,21950,31
|
|
20240708,151100,523102150,21950,22000,22000,21950,19
|
|
20240708,151000,522684800,22000,21950,22000,21950,14
|
|
20240708,150900,522377200,22000,21900,22000,21900,181
|
|
20240708,150800,518410250,21950,21950,21950,21900,58
|
|
20240708,150700,517139650,21950,21950,21950,21950,8
|
|
20240708,150600,516964050,21950,21900,22000,21900,35
|
|
20240708,150500,516197150,21900,21900,21900,21900,8
|
|
20240708,150400,516021950,21900,21900,21900,21900,23
|
|
20240708,150300,515518250,21900,21900,21900,21900,12
|
|
20240708,150200,515255450,21900,21950,21950,21900,496
|
|
20240708,150100,504392950,21950,21950,21950,21950,6
|
|
20240708,150000,504261250,21900,21950,21950,21900,16
|
|
20240708,145900,503910500,21950,22000,22000,21950,19
|
|
20240708,145800,503492950,22000,21950,22000,21950,9
|
|
20240708,145700,503295300,21950,21950,21950,21950,8
|
|
20240708,145600,503119700,21950,21950,21950,21950,6
|
|
20240708,145500,502988000,21950,21950,21950,21950,108
|
|
20240708,145400,500617400,21950,21950,21950,21900,9
|
|
20240708,145300,500420000,21950,21950,21950,21950,6
|
|
20240708,145200,500288300,21950,21950,21950,21950,8
|
|
20240708,145100,500112700,21950,21950,21950,21950,6
|
|
20240708,145000,499981000,21950,21950,21950,21900,247
|
|
20240708,144900,494571400,21950,22000,22000,21950,27
|
|
20240708,144800,493978550,21950,21950,22000,21950,72
|
|
20240708,144700,492397700,21950,21950,21950,21950,8
|
|
20240708,144600,492222100,21950,21950,21950,21950,0
|
|
20240708,144500,492222100,21950,21950,21950,21950,1
|
|
20240708,144400,492200150,21950,21950,21950,21950,23
|
|
20240708,144300,491695300,21950,21900,21950,21900,11
|
|
20240708,144200,491454350,21950,21950,21950,21950,0
|
|
20240708,144100,491454350,21950,21950,21950,21950,0
|
|
20240708,144000,491454350,21950,21950,21950,21950,1
|
|
20240708,143900,491432400,21950,21950,21950,21950,3
|
|
20240708,143800,491366550,21950,21950,21950,21950,0
|
|
20240708,143700,491366550,21950,21950,21950,21950,1
|
|
20240708,143600,491344600,21950,21950,21950,21950,0
|
|
20240708,143500,491344600,21950,21950,21950,21950,0
|
|
20240708,143400,491344600,21950,21950,21950,21950,1
|
|
20240708,143300,491322650,21950,21950,21950,21950,0
|
|
20240708,143200,491322650,21950,21950,22000,21950,17
|
|
20240708,143100,490949250,22000,22000,22000,22000,0
|
|
20240708,143000,490949250,22000,21950,22000,21950,10
|
|
20240708,142900,490729550,21950,22000,22000,21950,16
|
|
20240708,142800,490377950,21950,21950,21950,21950,136
|
|
20240708,142700,487392750,21950,21950,21950,21950,0
|
|
20240708,142600,487392750,21950,21950,21950,21950,6
|
|
20240708,142500,487261050,21950,21950,21950,21950,50
|
|
20240708,142400,486163550,21950,21950,21950,21950,0
|
|
20240708,142300,486163550,21950,21950,21950,21950,18
|
|
20240708,142200,485768450,21950,21950,21950,21950,1
|
|
20240708,142100,485746500,21950,21950,21950,21950,1
|
|
20240708,142000,485724550,22000,22000,22000,22000,0
|
|
20240708,141900,485724550,22000,22000,22000,22000,0
|
|
20240708,141800,485724550,22000,21950,22000,21950,29
|
|
20240708,141700,485087950,21950,21950,21950,21950,50
|
|
20240708,141600,483990450,21950,22000,22000,21950,113
|
|
20240708,141500,481505550,22000,22000,22000,22000,0
|
|
20240708,141400,481505550,22000,22000,22000,22000,1
|
|
20240708,141300,481483550,21950,21950,21950,21950,9
|
|
20240708,141200,481286000,21950,21950,21950,21950,0
|
|
20240708,141100,481286000,21950,21950,21950,21950,134
|
|
20240708,141000,478344700,21950,21950,21950,21950,1
|
|
20240708,140900,478322750,21900,21900,21900,21900,85
|
|
20240708,140800,476461250,21900,21900,21900,21900,51
|
|
20240708,140700,475344350,21900,21950,21950,21900,117
|
|
20240708,140600,472781800,21950,21950,21950,21950,9
|
|
20240708,140500,472584250,21950,21950,21950,21950,28
|
|
20240708,140400,471969650,22000,22000,22000,22000,0
|
|
20240708,140300,471969650,22000,21950,22000,21950,7
|
|
20240708,140200,471815950,22000,21950,22000,21950,11
|
|
20240708,140100,471574450,21950,21950,21950,21950,0
|
|
20240708,140000,471574450,21950,21950,21950,21950,0
|
|
20240708,135900,471574450,21950,21950,21950,21950,6
|
|
20240708,135800,471442750,21950,21950,21950,21950,3
|
|
20240708,135700,471376900,21950,21950,21950,21950,0
|
|
20240708,135600,471376900,21950,21950,21950,21950,17
|
|
20240708,135500,471003750,21950,21950,21950,21950,10
|
|
20240708,135400,470784250,21950,21950,21950,21950,13
|
|
20240708,135300,470498900,21900,21950,21950,21900,2
|
|
20240708,135200,470455050,21900,21900,21900,21900,0
|
|
20240708,135100,470455050,21900,21900,21900,21900,0
|
|
20240708,135000,470455050,21900,21900,21900,21900,0
|
|
20240708,134900,470455050,21900,21900,21900,21900,0
|
|
20240708,134800,470455050,21900,21850,21900,21850,322
|
|
20240708,134700,463404350,21800,21800,21800,21800,20
|
|
20240708,134600,462968350,21850,21850,21900,21850,201
|
|
20240708,134500,458576100,21800,21800,21800,21800,0
|
|
20240708,134400,458576100,21800,21800,21800,21800,2
|
|
20240708,134300,458532500,21800,21800,21800,21800,0
|
|
20240708,134200,458532500,21800,21800,21800,21800,386
|
|
20240708,134100,450117700,21750,21750,21750,21750,0
|
|
20240708,134000,450117700,21750,21750,21750,21750,0
|
|
20240708,133900,450117700,21750,21750,21750,21750,1
|
|
20240708,133800,450095950,21800,21800,21800,21800,0
|
|
20240708,133700,450095950,21800,21800,21800,21800,2
|
|
20240708,133600,450052350,21800,21800,21800,21800,0
|
|
20240708,133500,450052350,21800,21800,21800,21800,89
|
|
20240708,133400,448112150,21800,21800,21800,21800,2
|
|
20240708,133300,448068550,21800,21800,21800,21800,0
|
|
20240708,133200,448068550,21800,21750,21800,21750,719
|
|
20240708,133100,432394500,21800,21800,21800,21800,0
|
|
20240708,133000,432394500,21800,21800,21800,21800,0
|
|
20240708,132900,432394500,21800,21750,21800,21750,838
|
|
20240708,132800,414167900,21750,21700,21750,21700,371
|
|
20240708,132700,406113400,21750,21750,21750,21750,2
|
|
20240708,132600,406069900,21750,21750,21750,21750,0
|
|
20240708,132500,406069900,21750,21750,21750,21750,201
|
|
20240708,132400,401698150,21750,21750,21750,21750,150
|
|
20240708,132300,398435650,21750,21750,21750,21750,45
|
|
20240708,132200,397456900,21750,21750,21750,21750,8
|
|
20240708,132100,397282900,21750,21750,21800,21750,223
|
|
20240708,132000,392432500,21750,21800,21800,21750,148
|
|
20240708,131900,389210700,21800,21800,21800,21800,0
|
|
20240708,131800,389210700,21800,21800,21800,21800,1
|
|
20240708,131700,389188900,21800,21800,21800,21800,3
|
|
20240708,131600,389123500,21750,21750,21750,21750,5
|
|
20240708,131500,389014750,21800,21800,21800,21800,71
|
|
20240708,131400,387466950,21800,21800,21800,21800,1
|
|
20240708,131300,387445150,21750,21750,21750,21750,25
|
|
20240708,131200,386901400,21750,21750,21750,21750,0
|
|
20240708,131100,386901400,21750,21750,21750,21750,19
|
|
20240708,131000,386488150,21750,21750,21750,21750,21
|
|
20240708,130900,386031400,21700,21750,21750,21700,64
|
|
20240708,130800,384642550,21700,21700,21700,21700,20
|
|
20240708,130700,384208550,21750,21750,21750,21750,5
|
|
20240708,130600,384099800,21750,21750,21750,21750,2
|
|
20240708,130500,384056300,21750,21750,21750,21750,4
|
|
20240708,130400,383969300,21750,21750,21800,21750,515
|
|
20240708,130300,372767800,21800,21800,21800,21800,1
|
|
20240708,130200,372746000,21800,21800,21800,21800,5
|
|
20240708,130100,372637000,21750,21750,21750,21750,8
|
|
20240708,130000,372463000,21750,21750,21750,21750,1
|
|
20240708,125900,372441250,21750,21750,21750,21750,1
|
|
20240708,125800,372419500,21750,21750,21750,21750,2
|
|
20240708,125700,372376000,21800,21800,21800,21800,0
|
|
20240708,125600,372376000,21800,21750,21800,21750,725
|
|
20240708,125500,356606850,21750,21700,21750,21700,17
|
|
20240708,125400,356237150,21750,21750,21750,21750,7
|
|
20240708,125300,356084900,21750,21750,21750,21750,13
|
|
20240708,125200,355802150,21700,21700,21700,21700,0
|
|
20240708,125100,355802150,21700,21700,21700,21700,30
|
|
20240708,125000,355151150,21750,21750,21750,21750,178
|
|
20240708,124900,351279650,21750,21750,21750,21750,11
|
|
20240708,124800,351040400,21750,21750,21750,21750,159
|
|
20240708,124700,347582150,21700,21750,21750,21700,281
|
|
20240708,124600,341471250,21750,21750,21750,21750,100
|
|
20240708,124500,339296250,21750,21800,21800,21750,18
|
|
20240708,124400,338904700,21800,21800,21800,21800,5
|
|
20240708,124300,338795700,21750,21750,21750,21750,30
|
|
20240708,124200,338143200,21800,21800,21800,21800,1
|
|
20240708,124100,338121400,21750,21800,21800,21750,16
|
|
20240708,124000,337773350,21800,21800,21800,21800,101
|
|
20240708,123900,335571550,21800,21800,21800,21800,0
|
|
20240708,123800,335571550,21800,21800,21800,21800,1
|
|
20240708,123700,335549750,21800,21800,21800,21800,9
|
|
20240708,123600,335353550,21800,21800,21800,21800,0
|
|
20240708,123500,335353550,21800,21750,21800,21750,5
|
|
20240708,123400,335244700,21750,21750,21750,21750,0
|
|
20240708,123300,335244700,21750,21800,21800,21750,100
|
|
20240708,123200,333067850,21800,21800,21800,21800,3
|
|
20240708,123100,333002450,21750,21750,21750,21750,0
|
|
20240708,123000,333002450,21750,21750,21750,21750,0
|
|
20240708,122900,333002450,21750,21750,21750,21750,29
|
|
20240708,122800,332371700,21750,21750,21750,21750,100
|
|
20240708,122700,330196700,21750,21750,21750,21700,401
|
|
20240708,122600,321475350,21800,21800,21800,21800,0
|
|
20240708,122500,321475350,21800,21750,21800,21750,107
|
|
20240708,122400,319148050,21850,21800,21850,21800,8
|
|
20240708,122300,318973500,21850,21800,21850,21800,2
|
|
20240708,122200,318929850,21850,21750,21850,21750,8
|
|
20240708,122100,318755650,21800,21800,21800,21800,14
|
|
20240708,122000,318450450,21800,21800,21800,21800,1
|
|
20240708,121900,318428650,21800,21800,21800,21800,4
|
|
20240708,121800,318341450,21800,21800,21800,21800,0
|
|
20240708,121700,318341450,21800,21800,21800,21800,26
|
|
20240708,121600,317774650,21750,21750,21750,21750,0
|
|
20240708,121500,317774650,21750,21850,21850,21750,36
|
|
20240708,121400,316991450,21850,21850,21850,21850,1
|
|
20240708,121300,316969600,21850,21850,21850,21850,1
|
|
20240708,121200,316947750,21850,21850,21850,21850,28
|
|
20240708,121100,316335950,21800,21800,21800,21800,5
|
|
20240708,121000,316226950,21800,21800,21800,21800,4
|
|
20240708,120900,316139750,21800,21850,21850,21800,120
|
|
20240708,120800,313523500,21850,21850,21850,21850,10
|
|
20240708,120700,313305000,21800,21800,21800,21800,0
|
|
20240708,120600,313305000,21800,21800,21800,21800,1
|
|
20240708,120500,313283200,21800,21800,21800,21800,0
|
|
20240708,120400,313283200,21800,21800,21800,21800,0
|
|
20240708,120300,313283200,21800,21800,21800,21800,315
|
|
20240708,120200,306416200,21800,21800,21800,21800,0
|
|
20240708,120100,306416200,21800,21800,21800,21800,10
|
|
20240708,120000,306198200,21850,21900,21900,21850,1031
|
|
20240708,115900,283670800,21850,21850,21850,21850,5
|
|
20240708,115800,283561550,21850,21850,21850,21850,0
|
|
20240708,115700,283561550,21850,21850,21850,21850,0
|
|
20240708,115600,283561550,21850,21850,21850,21850,0
|
|
20240708,115500,283561550,21850,21850,21850,21850,1
|
|
20240708,115400,283539700,21900,21900,21900,21900,0
|
|
20240708,115300,283539700,21900,21900,21900,21900,0
|
|
20240708,115200,283539700,21900,21900,21900,21900,137
|
|
20240708,115100,280539400,21900,21900,21900,21900,0
|
|
20240708,115000,280539400,21900,21900,21900,21900,21
|
|
20240708,114900,280079500,21900,21900,21900,21900,2
|
|
20240708,114800,280035700,21900,21900,21900,21900,1
|
|
20240708,114700,280013800,21900,21900,21900,21900,0
|
|
20240708,114600,280013800,21900,21900,21900,21900,2
|
|
20240708,114500,279970000,21900,21900,21900,21900,0
|
|
20240708,114400,279970000,21900,21900,21900,21900,0
|
|
20240708,114300,279970000,21900,21900,21900,21900,5
|
|
20240708,114200,279860500,21850,21850,21850,21850,0
|
|
20240708,114100,279860500,21850,21900,21900,21850,170
|
|
20240708,114000,276140000,21900,21900,21900,21900,0
|
|
20240708,113900,276140000,21900,21900,21900,21900,27
|
|
20240708,113800,275548700,21850,21850,21850,21850,26
|
|
20240708,113700,274980600,21900,21900,21900,21900,0
|
|
20240708,113600,274980600,21900,21900,21900,21900,0
|
|
20240708,113500,274980600,21900,21900,21900,21900,0
|
|
20240708,113400,274980600,21900,21850,21900,21850,14
|
|
20240708,113300,274674250,21900,21900,21900,21900,1
|
|
20240708,113200,274652350,21950,21900,21950,21900,141
|
|
20240708,113100,271564400,21900,21900,21950,21900,105
|
|
20240708,113000,269260150,21900,21900,21900,21900,76
|
|
20240708,112900,267595750,21900,21900,21900,21900,1
|
|
20240708,112800,267573850,21850,21850,21850,21850,0
|
|
20240708,112700,267573850,21850,21850,21850,21850,28
|
|
20240708,112600,266962050,21900,21900,21900,21900,0
|
|
20240708,112500,266962050,21900,21900,21900,21900,1
|
|
20240708,112400,266940150,21900,21900,21900,21900,3
|
|
20240708,112300,266874450,21950,21900,21950,21900,6
|
|
20240708,112200,266743000,21850,21850,21850,21850,0
|
|
20240708,112100,266743000,21850,21850,21850,21850,1
|
|
20240708,112000,266721150,21850,21850,21850,21850,0
|
|
20240708,111900,266721150,21850,21850,21850,21850,250
|
|
20240708,111800,261258650,21900,21900,21900,21900,9
|
|
20240708,111700,261061550,21900,21900,21900,21900,0
|
|
20240708,111600,261061550,21900,21900,21900,21900,50
|
|
20240708,111500,259966550,21900,21900,21900,21900,100
|
|
20240708,111400,257776550,21900,21900,21900,21900,76
|
|
20240708,111300,256112150,21900,21900,21900,21900,130
|
|
20240708,111200,253265150,21900,21900,21900,21900,1
|
|
20240708,111100,253243250,21850,21850,21850,21850,4
|
|
20240708,111000,253155850,21900,21900,21900,21900,0
|
|
20240708,110900,253155850,21900,21900,21950,21900,833
|
|
20240708,110800,234913050,21850,21850,21850,21850,246
|
|
20240708,110700,229537950,21850,21850,21850,21850,0
|
|
20240708,110600,229537950,21850,21850,21850,21850,6
|
|
20240708,110500,229406850,21850,21800,21850,21800,91
|
|
20240708,110400,227422750,21800,21800,21800,21800,0
|
|
20240708,110300,227422750,21800,21800,21800,21800,35
|
|
20240708,110200,226659750,21850,21850,21850,21850,11
|
|
20240708,110100,226419400,21800,21800,21800,21800,0
|
|
20240708,110000,226419400,21800,21800,21800,21800,7
|
|
20240708,105900,226266800,21800,21800,21800,21800,5
|
|
20240708,105800,226157800,21800,21800,21800,21800,2
|
|
20240708,105700,226114200,21850,21850,21850,21850,40
|
|
20240708,105600,225240200,21850,21800,21850,21800,35
|
|
20240708,105500,224476950,21800,21800,21800,21800,1
|
|
20240708,105400,224455150,21800,21850,21850,21800,60
|
|
20240708,105300,223146650,21900,21900,21900,21900,1
|
|
20240708,105200,223124750,21900,21900,21900,21900,1
|
|
20240708,105100,223102850,21850,21850,21850,21850,0
|
|
20240708,105000,223102850,21850,21850,21850,21850,11
|
|
20240708,104900,222862500,21850,21850,21850,21850,0
|
|
20240708,104800,222862500,21850,21850,21850,21850,0
|
|
20240708,104700,222862500,21850,21850,21850,21850,167
|
|
20240708,104600,219213550,21900,21900,21900,21900,2
|
|
20240708,104500,219169750,21850,21900,21900,21850,15
|
|
20240708,104400,218841900,21900,21900,21900,21900,0
|
|
20240708,104300,218841900,21900,21900,21900,21900,0
|
|
20240708,104200,218841900,21900,21900,21900,21900,0
|
|
20240708,104100,218841900,21900,21900,21900,21900,0
|
|
20240708,104000,218841900,21900,21900,21900,21900,12
|
|
20240708,103900,218579100,21900,21900,21900,21900,0
|
|
20240708,103800,218579100,21900,21900,21900,21900,0
|
|
20240708,103700,218579100,21900,21900,21900,21900,5
|
|
20240708,103600,218469600,21900,21900,21900,21900,5
|
|
20240708,103500,218360100,21900,21850,21900,21850,3
|
|
20240708,103400,218294450,21900,21900,21900,21900,25
|
|
20240708,103300,217746950,21900,21900,21900,21900,0
|
|
20240708,103200,217746950,21900,21800,21900,21800,998
|
|
20240708,103100,195963800,21800,21800,21800,21800,39
|
|
20240708,103000,195113600,21800,21800,21800,21800,2
|
|
20240708,102900,195070000,21800,21800,21800,21800,130
|
|
20240708,102800,192236000,21800,21800,21800,21800,20
|
|
20240708,102700,191800000,21800,21800,21800,21800,28
|
|
20240708,102600,191189600,21750,21750,21750,21750,59
|
|
20240708,102500,189906350,21750,21750,21800,21750,128
|
|
20240708,102400,187122250,21750,21750,21750,21750,840
|
|
20240708,102300,168852250,21800,21800,21800,21800,2
|
|
20240708,102200,168808650,21800,21800,21800,21800,5
|
|
20240708,102100,168699650,21800,21800,21800,21800,5
|
|
20240708,102000,168590650,21800,21800,21800,21800,4
|
|
20240708,101900,168503450,21900,21850,21900,21750,1054
|
|
20240708,101800,145538250,21850,21850,21850,21850,131
|
|
20240708,101700,142675900,21850,21850,21850,21850,0
|
|
20240708,101600,142675900,21850,21800,21850,21800,51
|
|
20240708,101500,141561600,21850,21850,21850,21850,59
|
|
20240708,101400,140272450,21850,21850,21850,21850,10
|
|
20240708,101300,140053950,21850,21850,21850,21850,21
|
|
20240708,101200,139595100,21850,21850,21850,21850,2
|
|
20240708,101100,139551400,21800,21850,21850,21800,55
|
|
20240708,101000,138352150,21850,21800,21850,21800,36
|
|
20240708,100900,137567000,21850,21850,21850,21850,0
|
|
20240708,100800,137567000,21850,21850,21850,21850,10
|
|
20240708,100700,137348500,21850,21850,21850,21850,0
|
|
20240708,100600,137348500,21850,21850,21850,21850,4
|
|
20240708,100500,137261100,21850,21850,21850,21850,10
|
|
20240708,100400,137042600,21850,21850,21850,21850,0
|
|
20240708,100300,137042600,21850,21850,21850,21850,1
|
|
20240708,100200,137020750,21850,21850,21850,21850,10
|
|
20240708,100100,136802250,21850,21800,21850,21800,9
|
|
20240708,100000,136605700,21800,21800,21800,21800,2
|
|
20240708,095900,136562100,21850,21800,21850,21800,91
|
|
20240708,095800,134578200,21800,21800,21800,21800,54
|
|
20240708,095700,133401000,21800,21850,21850,21800,640
|
|
20240708,095600,119446600,21850,21850,21850,21850,53
|
|
20240708,095500,118288550,21800,21850,21850,21800,261
|
|
20240708,095400,112586300,21850,21850,21850,21850,0
|
|
20240708,095300,112586300,21850,21850,21850,21850,60
|
|
20240708,095200,111275300,21850,21850,21850,21850,0
|
|
20240708,095100,111275300,21850,21850,21850,21850,114
|
|
20240708,095000,108784400,21850,21850,21850,21850,0
|
|
20240708,094900,108784400,21850,21850,21850,21850,18
|
|
20240708,094800,108391100,21850,21850,21850,21850,26
|
|
20240708,094700,107823000,21900,21900,21900,21900,29
|
|
20240708,094600,107187900,21900,21900,21900,21900,2
|
|
20240708,094500,107144100,21900,21850,21900,21850,75
|
|
20240708,094400,105504700,21850,21850,21850,21850,52
|
|
20240708,094300,104368500,21850,21850,21850,21850,50
|
|
20240708,094200,103276000,21900,21900,21900,21900,286
|
|
20240708,094100,97012600,21950,21950,21950,21950,111
|
|
20240708,094000,94576150,22000,21950,22000,21950,222
|
|
20240708,093900,89703150,21950,21950,21950,21950,4
|
|
20240708,093800,89615350,21950,21950,21950,21950,1
|
|
20240708,093700,89593400,22000,21950,22000,21900,10
|
|
20240708,093600,89373900,22000,21900,22000,21900,3
|
|
20240708,093500,89308100,22000,21900,22000,21900,36
|
|
20240708,093400,88518000,21950,21900,21950,21900,38
|
|
20240708,093300,87685750,21900,21900,21900,21900,10
|
|
20240708,093200,87466750,21900,21900,21900,21900,20
|
|
20240708,093100,87028750,21900,21900,21900,21900,95
|
|
20240708,093000,84948250,21900,21900,21900,21900,2
|
|
20240708,092900,84904450,21850,21850,21900,21850,83
|
|
20240708,092800,83090150,21900,21950,21950,21900,125
|
|
20240708,092700,80352550,21950,21900,21950,21900,66
|
|
20240708,092600,78906600,21900,21900,21900,21850,50
|
|
20240708,092500,77813700,21900,21900,21950,21900,28
|
|
20240708,092400,77200450,21900,21900,21900,21900,80
|
|
20240708,092300,75448450,21950,21850,21950,21850,67
|
|
20240708,092200,73982500,21850,21900,21900,21850,461
|
|
20240708,092100,63901800,21950,22000,22000,21900,169
|
|
20240708,092000,60192500,22000,22000,22000,21950,22
|
|
20240708,091900,59709150,22000,22000,22000,22000,31
|
|
20240708,091800,59027150,22000,22000,22000,22000,225
|
|
20240708,091700,54077150,22000,22100,22100,22000,152
|
|
20240708,091600,50725950,22100,22100,22100,22100,4
|
|
20240708,091500,50637550,22100,22100,22100,22050,14
|
|
20240708,091400,50328650,22050,22000,22050,22000,29
|
|
20240708,091300,49690400,22000,22050,22050,22000,170
|
|
20240708,091200,45943100,22050,22050,22050,22050,57
|
|
20240708,091100,44686250,22050,22050,22050,22050,81
|
|
20240708,091000,42900200,22050,22050,22050,22050,42
|
|
20240708,090900,41974100,22000,22000,22050,22000,30
|
|
20240708,090800,41313850,22000,22000,22000,22000,20
|
|
20240708,090700,40873850,22000,22000,22000,22000,45
|
|
20240708,090600,39883850,22000,22000,22000,21800,47
|
|
20240708,090500,38855400,22000,22000,22000,21800,225
|
|
20240708,090400,33943350,22000,21950,22000,21800,190
|
|
20240708,090300,29789200,21950,21900,21950,21850,17
|
|
20240708,090200,29417200,21850,21850,21850,21850,246
|
|
20240708,090100,24042100,21850,21800,22000,21750,199
|
|
20240708,090000,19706050,21850,22050,22150,21800,898
|