670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,200700,905866450,21250,21250,21250,21250,907
|
|
20240809,200600,905866450,21250,21250,21250,21250,0
|
|
20240809,200500,905866450,21250,21250,21250,21250,0
|
|
20240809,200400,905866450,21250,21250,21250,21250,0
|
|
20240809,200300,905866450,21250,21250,21250,21250,0
|
|
20240809,200200,905866450,21250,21250,21250,21250,0
|
|
20240809,200100,905866450,21250,21250,21250,21250,0
|
|
20240809,200000,905866450,21250,21250,21250,21250,0
|
|
20240809,195900,905866450,21250,21250,21250,21250,0
|
|
20240809,195800,905866450,21250,21250,21250,21250,0
|
|
20240809,195700,905866450,21250,21250,21250,21250,0
|
|
20240809,195600,905866450,21250,21250,21250,21250,0
|
|
20240809,195500,905866450,21250,21250,21250,21250,0
|
|
20240809,195400,905866450,21250,21250,21250,21250,0
|
|
20240809,195300,905866450,21250,21250,21250,21250,0
|
|
20240809,195200,905866450,21250,21250,21250,21250,0
|
|
20240809,195100,905866450,21250,21250,21250,21250,0
|
|
20240809,195000,905866450,21250,21250,21250,21250,0
|
|
20240809,194900,905866450,21250,21250,21250,21250,0
|
|
20240809,194800,905866450,21250,21250,21250,21250,0
|
|
20240809,194700,905866450,21250,21250,21250,21250,0
|
|
20240809,194600,905866450,21250,21250,21250,21250,0
|
|
20240809,194500,905866450,21250,21250,21250,21250,0
|
|
20240809,194400,905866450,21250,21250,21250,21250,0
|
|
20240809,194300,905866450,21250,21250,21250,21250,0
|
|
20240809,194200,905866450,21250,21250,21250,21250,0
|
|
20240809,194100,905866450,21250,21250,21250,21250,0
|
|
20240809,194000,905866450,21250,21250,21250,21250,0
|
|
20240809,193900,905866450,21250,21250,21250,21250,0
|
|
20240809,193800,905866450,21250,21250,21250,21250,0
|
|
20240809,193700,905866450,21250,21250,21250,21250,907
|
|
20240809,193600,905866450,21250,21250,21250,21250,0
|
|
20240809,193500,905866450,21250,21250,21250,21250,0
|
|
20240809,193400,905866450,21250,21250,21250,21250,0
|
|
20240809,193300,905866450,21250,21250,21250,21250,0
|
|
20240809,193200,905866450,21250,21250,21250,21250,0
|
|
20240809,193100,905866450,21250,21250,21250,21250,0
|
|
20240809,193000,905866450,21250,21250,21250,21250,0
|
|
20240809,192900,905866450,21250,21250,21250,21250,0
|
|
20240809,192800,905866450,21250,21250,21250,21250,0
|
|
20240809,192700,905866450,21250,21250,21250,21250,0
|
|
20240809,192600,905866450,21250,21250,21250,21250,0
|
|
20240809,192500,905866450,21250,21250,21250,21250,0
|
|
20240809,192400,905866450,21250,21250,21250,21250,0
|
|
20240809,192300,905866450,21250,21250,21250,21250,0
|
|
20240809,192200,905866450,21250,21250,21250,21250,0
|
|
20240809,192100,905866450,21250,21250,21250,21250,0
|
|
20240809,192000,905866450,21250,21250,21250,21250,0
|
|
20240809,191900,905866450,21250,21250,21250,21250,0
|
|
20240809,191800,905866450,21250,21250,21250,21250,0
|
|
20240809,191700,905866450,21250,21250,21250,21250,0
|
|
20240809,191600,905866450,21250,21250,21250,21250,0
|
|
20240809,191500,905866450,21250,21250,21250,21250,0
|
|
20240809,191400,905866450,21250,21250,21250,21250,0
|
|
20240809,191300,905866450,21250,21250,21250,21250,0
|
|
20240809,191200,905866450,21250,21250,21250,21250,0
|
|
20240809,191100,905866450,21250,21250,21250,21250,0
|
|
20240809,191000,905866450,21250,21250,21250,21250,0
|
|
20240809,190900,905866450,21250,21250,21250,21250,0
|
|
20240809,190800,905866450,21250,21250,21250,21250,0
|
|
20240809,190700,905866450,21250,21250,21250,21250,907
|
|
20240809,190600,905866450,21250,21250,21250,21250,0
|
|
20240809,190500,905866450,21250,21250,21250,21250,0
|
|
20240809,190400,905866450,21250,21250,21250,21250,0
|
|
20240809,190300,905866450,21250,21250,21250,21250,0
|
|
20240809,190200,905866450,21250,21250,21250,21250,0
|
|
20240809,190100,905866450,21250,21250,21250,21250,0
|
|
20240809,190000,905866450,21250,21250,21250,21250,0
|
|
20240809,185900,905866450,21250,21250,21250,21250,0
|
|
20240809,185800,905866450,21250,21250,21250,21250,0
|
|
20240809,185700,905866450,21250,21250,21250,21250,0
|
|
20240809,185600,905866450,21250,21250,21250,21250,0
|
|
20240809,185500,905866450,21250,21250,21250,21250,0
|
|
20240809,185400,905866450,21250,21250,21250,21250,0
|
|
20240809,185300,905866450,21250,21250,21250,21250,0
|
|
20240809,185200,905866450,21250,21250,21250,21250,0
|
|
20240809,185100,905866450,21250,21250,21250,21250,0
|
|
20240809,185000,905866450,21250,21250,21250,21250,0
|
|
20240809,184900,905866450,21250,21250,21250,21250,0
|
|
20240809,184800,905866450,21250,21250,21250,21250,0
|
|
20240809,184700,905866450,21250,21250,21250,21250,0
|
|
20240809,184600,905866450,21250,21250,21250,21250,0
|
|
20240809,184500,905866450,21250,21250,21250,21250,0
|
|
20240809,184400,905866450,21250,21250,21250,21250,0
|
|
20240809,184300,905866450,21250,21250,21250,21250,0
|
|
20240809,184200,905866450,21250,21250,21250,21250,0
|
|
20240809,184100,905866450,21250,21250,21250,21250,0
|
|
20240809,184000,905866450,21250,21250,21250,21250,0
|
|
20240809,183900,905866450,21250,21250,21250,21250,0
|
|
20240809,183800,905866450,21250,21250,21250,21250,0
|
|
20240809,183700,905866450,21250,21250,21250,21250,907
|
|
20240809,183600,905866450,21250,21250,21250,21250,0
|
|
20240809,183500,905866450,21250,21250,21250,21250,0
|
|
20240809,183400,905866450,21250,21250,21250,21250,0
|
|
20240809,183300,905866450,21250,21250,21250,21250,0
|
|
20240809,183200,905866450,21250,21250,21250,21250,0
|
|
20240809,183100,905866450,21250,21250,21250,21250,0
|
|
20240809,183000,905866450,21250,21250,21250,21250,0
|
|
20240809,182900,905866450,21250,21250,21250,21250,0
|
|
20240809,182800,905866450,21250,21250,21250,21250,0
|
|
20240809,182700,905866450,21250,21250,21250,21250,0
|
|
20240809,182600,905866450,21250,21250,21250,21250,0
|
|
20240809,182500,905866450,21250,21250,21250,21250,0
|
|
20240809,182400,905866450,21250,21250,21250,21250,0
|
|
20240809,182300,905866450,21250,21250,21250,21250,0
|
|
20240809,182200,905866450,21250,21250,21250,21250,0
|
|
20240809,182100,905866450,21250,21250,21250,21250,0
|
|
20240809,182000,905866450,21250,21250,21250,21250,0
|
|
20240809,181900,905866450,21250,21250,21250,21250,0
|
|
20240809,181800,905866450,21250,21250,21250,21250,0
|
|
20240809,181700,905866450,21250,21250,21250,21250,0
|
|
20240809,181600,905866450,21250,21250,21250,21250,0
|
|
20240809,181500,905866450,21250,21250,21250,21250,0
|
|
20240809,181400,905866450,21250,21250,21250,21250,0
|
|
20240809,181300,905866450,21250,21250,21250,21250,0
|
|
20240809,181200,905866450,21250,21250,21250,21250,0
|
|
20240809,181100,905866450,21250,21250,21250,21250,0
|
|
20240809,181000,905866450,21250,21250,21250,21250,0
|
|
20240809,180900,905866450,21250,21250,21250,21250,0
|
|
20240809,180800,905866450,21250,21250,21250,21250,0
|
|
20240809,180700,905866450,21250,21250,21250,21250,907
|
|
20240809,180600,905866450,21250,21250,21250,21250,0
|
|
20240809,180500,905866450,21250,21250,21250,21250,0
|
|
20240809,180400,905866450,21250,21250,21250,21250,0
|
|
20240809,180300,905866450,21250,21250,21250,21250,0
|
|
20240809,180200,905866450,21250,21250,21250,21250,0
|
|
20240809,180100,905866450,21250,21250,21250,21250,0
|
|
20240809,180000,905866450,21250,21250,21250,21250,0
|
|
20240809,175900,905866450,21250,21250,21250,21250,0
|
|
20240809,175800,905866450,21250,21250,21250,21250,0
|
|
20240809,175700,905866450,21250,21250,21250,21250,0
|
|
20240809,175600,905866450,21250,21250,21250,21250,0
|
|
20240809,175500,905866450,21250,21250,21250,21250,0
|
|
20240809,175400,905866450,21250,21250,21250,21250,0
|
|
20240809,175300,905866450,21250,21250,21250,21250,0
|
|
20240809,175200,905866450,21250,21250,21250,21250,0
|
|
20240809,175100,905866450,21250,21250,21250,21250,0
|
|
20240809,175000,905866450,21250,21250,21250,21250,0
|
|
20240809,174900,905866450,21250,21250,21250,21250,0
|
|
20240809,174800,905866450,21250,21250,21250,21250,0
|
|
20240809,174700,905866450,21250,21250,21250,21250,0
|
|
20240809,174600,905866450,21250,21250,21250,21250,0
|
|
20240809,174500,905866450,21250,21250,21250,21250,0
|
|
20240809,174400,905866450,21250,21250,21250,21250,0
|
|
20240809,174300,905866450,21250,21250,21250,21250,0
|
|
20240809,174200,905866450,21250,21250,21250,21250,0
|
|
20240809,174100,905866450,21250,21250,21250,21250,0
|
|
20240809,174000,905866450,21250,21250,21250,21250,0
|
|
20240809,173900,905866450,21250,21250,21250,21250,0
|
|
20240809,173800,905866450,21250,21250,21250,21250,0
|
|
20240809,173700,905866450,21250,21250,21250,21250,907
|
|
20240809,173600,905866450,21250,21250,21250,21250,0
|
|
20240809,173500,905866450,21250,21250,21250,21250,0
|
|
20240809,173400,905866450,21250,21250,21250,21250,0
|
|
20240809,173300,905866450,21250,21250,21250,21250,0
|
|
20240809,173200,905866450,21250,21250,21250,21250,0
|
|
20240809,173100,905866450,21250,21250,21250,21250,0
|
|
20240809,173000,905866450,21250,21250,21250,21250,0
|
|
20240809,172900,905866450,21250,21250,21250,21250,0
|
|
20240809,172800,905866450,21250,21250,21250,21250,0
|
|
20240809,172700,905866450,21250,21250,21250,21250,0
|
|
20240809,172600,905866450,21250,21250,21250,21250,0
|
|
20240809,172500,905866450,21250,21250,21250,21250,0
|
|
20240809,172400,905866450,21250,21250,21250,21250,0
|
|
20240809,172300,905866450,21250,21250,21250,21250,0
|
|
20240809,172200,905866450,21250,21250,21250,21250,0
|
|
20240809,172100,905866450,21250,21250,21250,21250,0
|
|
20240809,172000,905866450,21250,21250,21250,21250,0
|
|
20240809,171900,905866450,21250,21250,21250,21250,0
|
|
20240809,171800,905866450,21250,21250,21250,21250,0
|
|
20240809,171700,905866450,21250,21250,21250,21250,0
|
|
20240809,171600,905866450,21250,21250,21250,21250,0
|
|
20240809,171500,905866450,21250,21250,21250,21250,0
|
|
20240809,171400,905866450,21250,21250,21250,21250,0
|
|
20240809,171300,905866450,21250,21250,21250,21250,0
|
|
20240809,171200,905866450,21250,21250,21250,21250,0
|
|
20240809,171100,905866450,21250,21250,21250,21250,0
|
|
20240809,171000,905866450,21250,21250,21250,21250,0
|
|
20240809,170900,905866450,21250,21250,21250,21250,0
|
|
20240809,170800,905866450,21250,21250,21250,21250,0
|
|
20240809,170700,905866450,21250,21250,21250,21250,907
|
|
20240809,170600,905866450,21250,21250,21250,21250,0
|
|
20240809,170500,905866450,21250,21250,21250,21250,0
|
|
20240809,170400,905866450,21250,21250,21250,21250,0
|
|
20240809,170300,905866450,21250,21250,21250,21250,0
|
|
20240809,170200,905866450,21250,21250,21250,21250,0
|
|
20240809,170100,905866450,21250,21250,21250,21250,0
|
|
20240809,170000,905866450,21250,21250,21250,21250,0
|
|
20240809,165900,905866450,21250,21250,21250,21250,0
|
|
20240809,165800,905866450,21250,21250,21250,21250,0
|
|
20240809,165700,905866450,21250,21250,21250,21250,0
|
|
20240809,165600,905866450,21250,21250,21250,21250,0
|
|
20240809,165500,905866450,21250,21250,21250,21250,0
|
|
20240809,165400,905866450,21250,21250,21250,21250,0
|
|
20240809,165300,905866450,21250,21250,21250,21250,0
|
|
20240809,165200,905866450,21250,21250,21250,21250,0
|
|
20240809,165100,905866450,21250,21250,21250,21250,0
|
|
20240809,165000,905866450,21250,21250,21250,21250,0
|
|
20240809,164900,905866450,21250,21250,21250,21250,0
|
|
20240809,164800,905866450,21250,21250,21250,21250,0
|
|
20240809,164700,905866450,21250,21250,21250,21250,0
|
|
20240809,164600,905866450,21250,21250,21250,21250,0
|
|
20240809,164500,905866450,21250,21250,21250,21250,0
|
|
20240809,164400,905866450,21250,21250,21250,21250,0
|
|
20240809,164300,905866450,21250,21250,21250,21250,0
|
|
20240809,164200,905866450,21250,21250,21250,21250,0
|
|
20240809,164100,905866450,21250,21250,21250,21250,0
|
|
20240809,164000,905866450,21250,21250,21250,21250,0
|
|
20240809,163900,905866450,21250,21250,21250,21250,0
|
|
20240809,163800,905866450,21250,21250,21250,21250,0
|
|
20240809,163700,905866450,21250,21250,21250,21250,907
|
|
20240809,163600,905866450,21250,21250,21250,21250,0
|
|
20240809,163500,905866450,21250,21250,21250,21250,0
|
|
20240809,163400,905866450,21250,21250,21250,21250,0
|
|
20240809,163300,905866450,21250,21250,21250,21250,0
|
|
20240809,163200,905866450,21250,21250,21250,21250,0
|
|
20240809,163100,905866450,21250,21250,21250,21250,0
|
|
20240809,163000,905866450,21250,21250,21250,21250,0
|
|
20240809,162900,905866450,21250,21250,21250,21250,0
|
|
20240809,162800,905866450,21250,21250,21250,21250,0
|
|
20240809,162700,905866450,21250,21250,21250,21250,0
|
|
20240809,162600,905866450,21250,21250,21250,21250,0
|
|
20240809,162500,905866450,21250,21250,21250,21250,0
|
|
20240809,162400,905866450,21250,21250,21250,21250,0
|
|
20240809,162300,905866450,21250,21250,21250,21250,0
|
|
20240809,162200,905866450,21250,21250,21250,21250,0
|
|
20240809,162100,905866450,21250,21250,21250,21250,0
|
|
20240809,162000,905866450,21250,21250,21250,21250,0
|
|
20240809,161900,905866450,21250,21250,21250,21250,0
|
|
20240809,161800,905866450,21250,21250,21250,21250,0
|
|
20240809,161700,905866450,21250,21250,21250,21250,0
|
|
20240809,161600,905866450,21250,21250,21250,21250,0
|
|
20240809,161500,905866450,21250,21250,21250,21250,0
|
|
20240809,161400,905866450,21250,21250,21250,21250,0
|
|
20240809,161300,905866450,21250,21250,21250,21250,0
|
|
20240809,161200,905866450,21250,21250,21250,21250,0
|
|
20240809,161100,905866450,21250,21250,21250,21250,0
|
|
20240809,161000,905866450,21250,21250,21250,21250,0
|
|
20240809,160900,905866450,21250,21250,21250,21250,0
|
|
20240809,160800,905866450,21250,21250,21250,21250,0
|
|
20240809,160700,905866450,21250,21250,21250,21250,907
|
|
20240809,160600,905866450,21250,21250,21250,21250,0
|
|
20240809,160500,905866450,21250,21250,21250,21250,0
|
|
20240809,160400,905866450,21250,21250,21250,21250,0
|
|
20240809,160300,905866450,21250,21250,21250,21250,0
|
|
20240809,160200,905866450,21250,21250,21250,21250,0
|
|
20240809,160100,905866450,21250,21250,21250,21250,0
|
|
20240809,160000,905866450,21250,21250,21250,21250,0
|
|
20240809,155900,905866450,21250,21250,21250,21250,0
|
|
20240809,155800,905866450,21250,21250,21250,21250,0
|
|
20240809,155700,905866450,21250,21250,21250,21250,0
|
|
20240809,155600,905866450,21250,21250,21250,21250,0
|
|
20240809,155500,905866450,21250,21250,21250,21250,0
|
|
20240809,155400,905866450,21250,21250,21250,21250,0
|
|
20240809,155300,905866450,21250,21250,21250,21250,0
|
|
20240809,155200,905866450,21250,21250,21250,21250,0
|
|
20240809,155100,905866450,21250,21250,21250,21250,0
|
|
20240809,155000,905866450,21250,21250,21250,21250,0
|
|
20240809,154900,905866450,21250,21250,21250,21250,0
|
|
20240809,154800,905866450,21250,21250,21250,21250,0
|
|
20240809,154700,905866450,21250,21250,21250,21250,0
|
|
20240809,154600,905866450,21250,21250,21250,21250,0
|
|
20240809,154500,905866450,21250,21250,21250,21250,0
|
|
20240809,154400,905866450,21250,21250,21250,21250,0
|
|
20240809,154300,905866450,21250,21250,21250,21250,0
|
|
20240809,154200,905866450,21250,21250,21250,21250,0
|
|
20240809,154100,905866450,21250,21250,21250,21250,0
|
|
20240809,154000,905866450,21250,21250,21250,21250,0
|
|
20240809,153900,905866450,21250,21250,21250,21250,0
|
|
20240809,153800,905866450,21250,21250,21250,21250,0
|
|
20240809,153700,905866450,21250,21250,21250,21250,907
|
|
20240809,153600,905866450,21250,21250,21250,21250,0
|
|
20240809,153500,905866450,21250,21250,21250,21250,0
|
|
20240809,153400,905866450,21250,21250,21250,21250,0
|
|
20240809,153300,905866450,21250,21250,21250,21250,0
|
|
20240809,153200,905866450,21250,21250,21250,21250,0
|
|
20240809,153100,905866450,21250,21250,21250,21250,0
|
|
20240809,153000,905866450,21250,21250,21250,21250,907
|
|
20240809,152900,886592700,21200,21200,21200,21200,0
|
|
20240809,152800,886592700,21200,21200,21200,21200,0
|
|
20240809,152700,886592700,21200,21200,21200,21200,0
|
|
20240809,152600,886592700,21200,21200,21200,21200,0
|
|
20240809,152500,886592700,21200,21200,21200,21200,0
|
|
20240809,152400,886592700,21200,21200,21200,21200,0
|
|
20240809,152300,886592700,21200,21200,21200,21200,0
|
|
20240809,152200,886592700,21200,21200,21200,21200,0
|
|
20240809,152100,886592700,21200,21200,21200,21200,0
|
|
20240809,152000,886592700,21200,21200,21200,21200,0
|
|
20240809,151900,886592700,21200,21200,21200,21200,0
|
|
20240809,151800,886592700,21200,21100,21200,21100,8
|
|
20240809,151700,886423600,21200,21150,21200,21150,201
|
|
20240809,151600,882172400,21200,21200,21200,21200,0
|
|
20240809,151500,882172400,21200,21200,21200,21200,0
|
|
20240809,151400,882172400,21200,21200,21200,21200,0
|
|
20240809,151300,882172400,21200,21200,21200,21200,2
|
|
20240809,151200,882130000,21200,21150,21200,21150,25
|
|
20240809,151100,881600750,21150,21200,21200,21150,10
|
|
20240809,151000,881389050,21200,21200,21200,21200,4
|
|
20240809,150900,881304250,21100,21100,21100,21100,39
|
|
20240809,150800,880481350,21100,21100,21100,21100,0
|
|
20240809,150700,880481350,21100,21200,21200,21100,30
|
|
20240809,150600,879848050,21200,21200,21200,21200,0
|
|
20240809,150500,879848050,21200,21200,21200,21200,1
|
|
20240809,150400,879826850,21200,21200,21200,21200,1
|
|
20240809,150300,879805650,21200,21200,21200,21200,1
|
|
20240809,150200,879784450,21100,21100,21100,21100,65
|
|
20240809,150100,878412950,21100,21100,21100,21100,127
|
|
20240809,150000,875733250,21100,21150,21150,21100,1110
|
|
20240809,145900,852306750,21150,21150,21150,21150,80
|
|
20240809,145800,850614750,21150,21150,21150,21150,0
|
|
20240809,145700,850614750,21150,21150,21150,21150,1
|
|
20240809,145600,850593600,21100,21100,21100,21100,0
|
|
20240809,145500,850593600,21100,21100,21100,21100,0
|
|
20240809,145400,850593600,21100,21100,21100,21100,0
|
|
20240809,145300,850593600,21100,21100,21100,21100,0
|
|
20240809,145200,850593600,21100,21100,21100,21100,0
|
|
20240809,145100,850593600,21100,21100,21100,21100,0
|
|
20240809,145000,850593600,21100,21100,21100,21100,0
|
|
20240809,144900,850593600,21100,21150,21150,21100,139
|
|
20240809,144800,847653950,21150,21150,21150,21150,0
|
|
20240809,144700,847653950,21150,21150,21150,21150,0
|
|
20240809,144600,847653950,21150,21150,21150,21150,0
|
|
20240809,144500,847653950,21150,21150,21150,21150,0
|
|
20240809,144400,847653950,21150,21150,21150,21150,0
|
|
20240809,144300,847653950,21150,21150,21150,21150,41
|
|
20240809,144200,846786800,21150,21150,21150,21150,9
|
|
20240809,144100,846596450,21150,21150,21150,21150,0
|
|
20240809,144000,846596450,21150,21150,21150,21150,0
|
|
20240809,143900,846596450,21150,21150,21150,21150,20
|
|
20240809,143800,846173450,21150,21150,21150,21150,145
|
|
20240809,143700,843106700,21150,21150,21150,21150,250
|
|
20240809,143600,837819200,21150,21150,21150,21150,0
|
|
20240809,143500,837819200,21150,21150,21150,21150,36
|
|
20240809,143400,837057800,21150,21150,21150,21150,10
|
|
20240809,143300,836846300,21150,21150,21150,21150,307
|
|
20240809,143200,830353250,21150,21150,21150,21150,6
|
|
20240809,143100,830226350,21150,21150,21150,21150,0
|
|
20240809,143000,830226350,21150,21150,21150,21150,10
|
|
20240809,142900,830014850,21150,21150,21150,21150,205
|
|
20240809,142800,825679100,21250,21250,21250,21250,0
|
|
20240809,142700,825679100,21250,21250,21250,21250,0
|
|
20240809,142600,825679100,21250,21250,21250,21250,1
|
|
20240809,142500,825657850,21250,21200,21250,21200,138
|
|
20240809,142400,822732200,21100,21100,21100,21100,0
|
|
20240809,142300,822732200,21100,21150,21150,21100,250
|
|
20240809,142200,817456200,21150,21100,21150,21100,359
|
|
20240809,142100,809863400,21050,21050,21100,21050,234
|
|
20240809,142000,804926300,21050,21050,21050,21050,8
|
|
20240809,141900,804757900,21050,21050,21050,21050,0
|
|
20240809,141800,804757900,21050,21050,21050,21050,18
|
|
20240809,141700,804379000,21050,21050,21050,21050,131
|
|
20240809,141600,801621450,21050,21050,21050,21050,0
|
|
20240809,141500,801621450,21050,21050,21050,21050,0
|
|
20240809,141400,801621450,21050,21050,21050,21050,0
|
|
20240809,141300,801621450,21050,21050,21050,21050,1
|
|
20240809,141200,801600400,20900,20950,20950,20900,671
|
|
20240809,141100,787574400,20950,20950,20950,20950,0
|
|
20240809,141000,787574400,20950,21000,21000,20900,397
|
|
20240809,140900,779264850,21000,21000,21000,21000,0
|
|
20240809,140800,779264850,21000,21000,21000,21000,397
|
|
20240809,140700,770927850,21000,21000,21000,21000,0
|
|
20240809,140600,770927850,21000,21100,21100,21000,2675
|
|
20240809,140500,714717050,21150,21150,21150,21150,0
|
|
20240809,140400,714717050,21150,21150,21150,21150,0
|
|
20240809,140300,714717050,21150,21150,21150,21150,10
|
|
20240809,140200,714505550,21050,21150,21150,21050,19
|
|
20240809,140100,714104600,21050,21050,21050,21050,0
|
|
20240809,140000,714104600,21050,21100,21100,21050,303
|
|
20240809,135900,707725650,21050,21050,21050,21050,1
|
|
20240809,135800,707704600,21050,21050,21050,21050,65
|
|
20240809,135700,706336350,21150,21150,21150,21150,0
|
|
20240809,135600,706336350,21150,21150,21150,21150,19
|
|
20240809,135500,705934500,21150,21150,21150,21150,8
|
|
20240809,135400,705765300,21150,21100,21150,21050,123
|
|
20240809,135300,703171050,21050,21100,21100,21050,252
|
|
20240809,135200,697862750,21100,21150,21150,21100,200
|
|
20240809,135100,693637050,21200,21200,21200,21200,1
|
|
20240809,135000,693615850,21200,21150,21200,21150,26
|
|
20240809,134900,693065900,21200,21200,21200,21200,0
|
|
20240809,134800,693065900,21200,21200,21200,21200,24
|
|
20240809,134700,692557100,21200,21200,21200,21200,0
|
|
20240809,134600,692557100,21200,21200,21200,21200,0
|
|
20240809,134500,692557100,21200,21200,21200,21200,11
|
|
20240809,134400,692323900,21200,21200,21200,21200,5
|
|
20240809,134300,692217900,21200,21200,21200,21200,5
|
|
20240809,134200,692111900,21200,21200,21200,21200,1
|
|
20240809,134100,692090700,21200,21200,21200,21150,207
|
|
20240809,134000,687702500,21200,21200,21200,21200,0
|
|
20240809,133900,687702500,21200,21200,21200,21200,1
|
|
20240809,133800,687681300,21200,21150,21200,21150,30
|
|
20240809,133700,687046650,21150,21150,21150,21150,51
|
|
20240809,133600,685968000,21150,21150,21150,21150,1
|
|
20240809,133500,685946850,21150,21150,21150,21150,0
|
|
20240809,133400,685946850,21150,21150,21150,21150,2
|
|
20240809,133300,685904550,21150,21150,21150,21150,240
|
|
20240809,133200,680828550,21000,21000,21000,21000,3
|
|
20240809,133100,680765550,21000,21000,21000,21000,41
|
|
20240809,133000,679904550,21200,21200,21200,21200,0
|
|
20240809,132900,679904550,21200,21100,21200,21000,2009
|
|
20240809,132800,637625500,21150,21150,21150,21150,0
|
|
20240809,132700,637625500,21150,21100,21150,21100,302
|
|
20240809,132600,631253250,21150,21150,21150,21150,30
|
|
20240809,132500,630618750,21150,21150,21150,21150,10
|
|
20240809,132400,630407250,21150,21150,21150,21150,450
|
|
20240809,132300,620889750,21150,21250,21250,21150,344
|
|
20240809,132200,613597500,21250,21250,21250,21250,2
|
|
20240809,132100,613555000,21250,21250,21250,21250,4
|
|
20240809,132000,613470000,21250,21250,21250,21250,4
|
|
20240809,131900,613385000,21250,21250,21250,21250,0
|
|
20240809,131800,613385000,21250,21250,21250,21250,2
|
|
20240809,131700,613342500,21250,21250,21250,21250,1
|
|
20240809,131600,613321250,21200,21200,21200,21200,10
|
|
20240809,131500,613109250,21250,21250,21250,21250,1200
|
|
20240809,131400,587609250,21300,21300,21300,21300,95
|
|
20240809,131300,585585750,21300,21300,21300,21300,2
|
|
20240809,131200,585543150,21300,21300,21300,21300,128
|
|
20240809,131100,582816750,21300,21300,21300,21300,0
|
|
20240809,131000,582816750,21300,21300,21300,21300,73
|
|
20240809,130900,581261850,21300,21300,21300,21300,73
|
|
20240809,130800,579706950,21300,21300,21300,21300,0
|
|
20240809,130700,579706950,21300,21300,21300,21300,117
|
|
20240809,130600,577214850,21300,21300,21300,21300,0
|
|
20240809,130500,577214850,21300,21300,21300,21300,456
|
|
20240809,130400,567502050,21350,21350,21350,21350,6
|
|
20240809,130300,567373950,21300,21300,21300,21300,0
|
|
20240809,130200,567373950,21300,21300,21300,21300,0
|
|
20240809,130100,567373950,21300,21300,21300,21300,0
|
|
20240809,130000,567373950,21300,21300,21300,21300,0
|
|
20240809,125900,567373950,21300,21300,21300,21300,0
|
|
20240809,125800,567373950,21300,21300,21300,21300,15
|
|
20240809,125700,567054450,21300,21300,21300,21300,1
|
|
20240809,125600,567033150,21400,21400,21400,21400,0
|
|
20240809,125500,567033150,21400,21350,21400,21350,4
|
|
20240809,125400,566947700,21350,21350,21350,21350,1
|
|
20240809,125300,566926350,21350,21350,21350,21350,0
|
|
20240809,125200,566926350,21350,21350,21350,21350,0
|
|
20240809,125100,566926350,21350,21350,21350,21350,0
|
|
20240809,125000,566926350,21350,21350,21350,21350,0
|
|
20240809,124900,566926350,21350,21350,21350,21350,0
|
|
20240809,124800,566926350,21350,21400,21400,21350,56
|
|
20240809,124700,565730700,21350,21350,21350,21350,0
|
|
20240809,124600,565730700,21350,21350,21350,21350,0
|
|
20240809,124500,565730700,21350,21350,21350,21350,0
|
|
20240809,124400,565730700,21350,21350,21350,21350,93
|
|
20240809,124300,563745150,21400,21400,21400,21400,0
|
|
20240809,124200,563745150,21400,21400,21400,21400,0
|
|
20240809,124100,563745150,21400,21400,21400,21400,0
|
|
20240809,124000,563745150,21400,21400,21400,21400,2
|
|
20240809,123900,563702350,21400,21350,21400,21350,73
|
|
20240809,123800,562141450,21400,21400,21400,21400,2
|
|
20240809,123700,562098650,21350,21350,21350,21350,0
|
|
20240809,123600,562098650,21350,21350,21350,21350,0
|
|
20240809,123500,562098650,21350,21350,21350,21350,0
|
|
20240809,123400,562098650,21350,21350,21350,21350,0
|
|
20240809,123300,562098650,21350,21350,21350,21350,18
|
|
20240809,123200,561714350,21350,21400,21400,21350,230
|
|
20240809,123100,556793150,21400,21400,21400,21400,1
|
|
20240809,123000,556771750,21450,21450,21450,21450,0
|
|
20240809,122900,556771750,21450,21450,21450,21450,0
|
|
20240809,122800,556771750,21450,21450,21450,21450,0
|
|
20240809,122700,556771750,21450,21450,21450,21450,1
|
|
20240809,122600,556750300,21450,21450,21450,21450,0
|
|
20240809,122500,556750300,21450,21450,21450,21450,0
|
|
20240809,122400,556750300,21450,21450,21450,21450,0
|
|
20240809,122300,556750300,21450,21450,21450,21450,1
|
|
20240809,122200,556728850,21450,21450,21450,21450,0
|
|
20240809,122100,556728850,21450,21450,21450,21450,0
|
|
20240809,122000,556728850,21450,21450,21450,21450,0
|
|
20240809,121900,556728850,21450,21400,21450,21400,36
|
|
20240809,121800,555957800,21400,21400,21400,21400,0
|
|
20240809,121700,555957800,21400,21400,21400,21400,0
|
|
20240809,121600,555957800,21400,21400,21400,21400,0
|
|
20240809,121500,555957800,21400,21400,21400,21400,1
|
|
20240809,121400,555936400,21400,21400,21400,21400,0
|
|
20240809,121300,555936400,21400,21400,21400,21400,0
|
|
20240809,121200,555936400,21400,21400,21400,21400,0
|
|
20240809,121100,555936400,21400,21400,21400,21400,0
|
|
20240809,121000,555936400,21400,21400,21400,21400,51
|
|
20240809,120900,554845000,21500,21500,21500,21500,0
|
|
20240809,120800,554845000,21500,21500,21500,21500,0
|
|
20240809,120700,554845000,21500,21500,21500,21500,0
|
|
20240809,120600,554845000,21500,21500,21500,21500,10
|
|
20240809,120500,554630000,21500,21500,21500,21500,0
|
|
20240809,120400,554630000,21500,21500,21500,21500,0
|
|
20240809,120300,554630000,21500,21400,21500,21400,763
|
|
20240809,120200,538225600,21450,21400,21450,21400,498
|
|
20240809,120100,527543550,21400,21400,21400,21400,253
|
|
20240809,120000,522129350,21350,21350,21350,21350,0
|
|
20240809,115900,522129350,21350,21350,21350,21350,14
|
|
20240809,115800,521830450,21350,21350,21350,21350,20
|
|
20240809,115700,521403450,21350,21350,21350,21350,0
|
|
20240809,115600,521403450,21350,21350,21350,21350,5
|
|
20240809,115500,521296700,21300,21300,21300,21300,266
|
|
20240809,115400,515630900,21300,21300,21300,21300,9
|
|
20240809,115300,515439200,21350,21350,21350,21350,3
|
|
20240809,115200,515375150,21350,21350,21350,21350,0
|
|
20240809,115100,515375150,21350,21300,21350,21300,7
|
|
20240809,115000,515225750,21350,21350,21350,21350,0
|
|
20240809,114900,515225750,21350,21350,21350,21350,2
|
|
20240809,114800,515183050,21350,21350,21350,21350,0
|
|
20240809,114700,515183050,21350,21350,21350,21350,1
|
|
20240809,114600,515161700,21350,21350,21350,21350,19
|
|
20240809,114500,514756050,21400,21400,21400,21400,2
|
|
20240809,114400,514713250,21350,21350,21350,21350,20
|
|
20240809,114300,514286250,21400,21350,21400,21350,21
|
|
20240809,114200,513837850,21350,21350,21350,21350,0
|
|
20240809,114100,513837850,21350,21350,21350,21350,0
|
|
20240809,114000,513837850,21350,21350,21350,21350,9
|
|
20240809,113900,513645700,21300,21350,21350,21300,208
|
|
20240809,113800,509209600,21350,21350,21350,21350,0
|
|
20240809,113700,509209600,21350,21350,21350,21350,0
|
|
20240809,113600,509209600,21350,21350,21350,21350,16
|
|
20240809,113500,508868000,21400,21400,21400,21400,0
|
|
20240809,113400,508868000,21400,21400,21400,21400,0
|
|
20240809,113300,508868000,21400,21400,21400,21400,0
|
|
20240809,113200,508868000,21400,21400,21400,21400,0
|
|
20240809,113100,508868000,21400,21400,21400,21400,27
|
|
20240809,113000,508290200,21350,21350,21350,21350,14
|
|
20240809,112900,507991300,21350,21350,21350,21350,0
|
|
20240809,112800,507991300,21350,21350,21350,21350,5
|
|
20240809,112700,507884550,21350,21350,21350,21350,0
|
|
20240809,112600,507884550,21350,21350,21350,21350,0
|
|
20240809,112500,507884550,21350,21350,21350,21350,250
|
|
20240809,112400,502547050,21350,21350,21350,21350,5
|
|
20240809,112300,502440300,21350,21350,21350,21350,270
|
|
20240809,112200,496675800,21250,21250,21250,21250,0
|
|
20240809,112100,496675800,21250,21250,21250,21250,0
|
|
20240809,112000,496675800,21250,21300,21300,21250,201
|
|
20240809,111900,492404500,21250,21250,21250,21250,4
|
|
20240809,111800,492319500,21350,21350,21350,21350,2
|
|
20240809,111700,492276800,21300,21350,21350,21300,8
|
|
20240809,111600,492106200,21250,21350,21350,21250,300
|
|
20240809,111500,485724050,21350,21350,21350,21350,0
|
|
20240809,111400,485724050,21350,21350,21350,21350,0
|
|
20240809,111300,485724050,21350,21350,21350,21350,0
|
|
20240809,111200,485724050,21350,21350,21350,21350,0
|
|
20240809,111100,485724050,21350,21300,21350,21300,55
|
|
20240809,111000,484550800,21300,21300,21300,21300,31
|
|
20240809,110900,483890500,21250,21300,21300,21250,503
|
|
20240809,110800,473194050,21350,21350,21350,21350,500
|
|
20240809,110700,462519050,21350,21350,21350,21350,1030
|
|
20240809,110600,440528550,21350,21350,21350,21350,0
|
|
20240809,110500,440528550,21350,21550,21600,21350,110
|
|
20240809,110400,438155150,21350,21500,21500,21350,81
|
|
20240809,110300,436422600,21500,21500,21500,21500,3
|
|
20240809,110200,436358100,21500,21500,21500,21500,0
|
|
20240809,110100,436358100,21500,21500,21500,21400,69
|
|
20240809,110000,434878100,21500,21500,21500,21500,2
|
|
20240809,105900,434835100,21500,21500,21500,21500,10
|
|
20240809,105800,434620100,21500,21500,21500,21500,6
|
|
20240809,105700,434491100,21500,21500,21500,21500,5
|
|
20240809,105600,434383600,21400,21400,21400,21400,0
|
|
20240809,105500,434383600,21400,21400,21400,21400,0
|
|
20240809,105400,434383600,21400,21400,21400,21400,24
|
|
20240809,105300,433870000,21400,21400,21400,21400,548
|
|
20240809,105200,422142800,21400,21450,21450,21250,996
|
|
20240809,105100,400867250,21400,21550,21550,21400,1787
|
|
20240809,105000,362464250,21550,21550,21550,21550,3
|
|
20240809,104900,362399600,21500,21650,21650,21500,1464
|
|
20240809,104800,330806550,21650,21650,21650,21650,0
|
|
20240809,104700,330806550,21650,21650,21650,21650,0
|
|
20240809,104600,330806550,21650,21700,21700,21650,234
|
|
20240809,104500,325729300,21750,21750,21750,21750,33
|
|
20240809,104400,325011550,21750,21750,21750,21750,0
|
|
20240809,104300,325011550,21750,21750,21750,21750,113
|
|
20240809,104200,322553800,21750,21750,21750,21750,0
|
|
20240809,104100,322553800,21750,21750,21750,21750,73
|
|
20240809,104000,320966050,21800,21800,21800,21800,0
|
|
20240809,103900,320966050,21800,21850,21850,21800,171
|
|
20240809,103800,317233300,21900,21900,21900,21900,5
|
|
20240809,103700,317123800,21950,21950,21950,21950,0
|
|
20240809,103600,317123800,21950,21950,21950,21950,0
|
|
20240809,103500,317123800,21950,21900,21950,21900,1049
|
|
20240809,103400,294148250,21950,21950,21950,21950,1
|
|
20240809,103300,294126300,21900,21900,21900,21900,0
|
|
20240809,103200,294126300,21900,21850,21950,21850,82
|
|
20240809,103100,292330500,21900,21800,21900,21800,355
|
|
20240809,103000,284562300,21850,21800,21850,21800,115
|
|
20240809,102900,282052050,21800,21800,21800,21800,0
|
|
20240809,102800,282052050,21800,21850,21850,21800,81
|
|
20240809,102700,280286200,21850,21850,21850,21850,0
|
|
20240809,102600,280286200,21850,21850,21850,21850,0
|
|
20240809,102500,280286200,21850,21850,21850,21850,18
|
|
20240809,102400,279892900,21850,21850,21850,21850,0
|
|
20240809,102300,279892900,21850,21850,21850,21850,0
|
|
20240809,102200,279892900,21850,21850,21850,21850,0
|
|
20240809,102100,279892900,21850,21850,21850,21850,80
|
|
20240809,102000,278144900,21850,21850,21850,21850,0
|
|
20240809,101900,278144900,21850,21850,21850,21850,0
|
|
20240809,101800,278144900,21850,21800,21850,21750,257
|
|
20240809,101700,272548650,21800,21850,21850,21800,114
|
|
20240809,101600,270061750,21850,21850,21850,21850,0
|
|
20240809,101500,270061750,21850,21750,21900,21750,760
|
|
20240809,101400,253480750,21750,21700,21750,21700,304
|
|
20240809,101300,246873800,21700,21700,21700,21700,100
|
|
20240809,101200,244703800,21750,21750,21750,21750,0
|
|
20240809,101100,244703800,21750,21750,21750,21750,0
|
|
20240809,101000,244703800,21750,21750,21750,21750,0
|
|
20240809,100900,244703800,21750,21700,21750,21700,39
|
|
20240809,100800,243856000,21700,21700,21700,21700,0
|
|
20240809,100700,243856000,21700,21700,21700,21700,326
|
|
20240809,100600,236781800,21600,21700,21700,21600,1101
|
|
20240809,100500,212945250,21650,21650,21650,21650,20
|
|
20240809,100400,212512250,21800,21800,21800,21800,0
|
|
20240809,100300,212512250,21800,21750,21800,21750,5
|
|
20240809,100200,212403350,21750,21750,21750,21750,1
|
|
20240809,100100,212381600,21750,21750,21750,21750,0
|
|
20240809,100000,212381600,21750,21750,21750,21750,1
|
|
20240809,095900,212359850,21750,21700,21750,21700,109
|
|
20240809,095800,209991550,21700,21700,21700,21700,0
|
|
20240809,095700,209991550,21700,21700,21700,21700,5
|
|
20240809,095600,209883050,21700,21700,21700,21700,69
|
|
20240809,095500,208385750,21600,21600,21600,21600,0
|
|
20240809,095400,208385750,21600,21650,21650,21600,100
|
|
20240809,095300,206225450,21750,21650,21750,21650,70
|
|
20240809,095200,204707950,21650,21650,21650,21650,44
|
|
20240809,095100,203755350,21700,21700,21700,21700,50
|
|
20240809,095000,202670350,21700,21700,21700,21700,0
|
|
20240809,094900,202670350,21700,21750,21750,21700,267
|
|
20240809,094800,196873200,21850,21850,21850,21850,1
|
|
20240809,094700,196851350,22000,22000,22000,22000,0
|
|
20240809,094600,196851350,22000,22000,22000,22000,0
|
|
20240809,094500,196851350,22000,21650,22000,21600,1179
|
|
20240809,094400,171145350,21700,21700,21700,21700,0
|
|
20240809,094300,171145350,21700,21700,21700,21700,5
|
|
20240809,094200,171036850,21700,21700,21700,21700,0
|
|
20240809,094100,171036850,21700,21650,21700,21650,31
|
|
20240809,094000,170364650,21650,21650,21650,21650,471
|
|
20240809,093900,160167500,21700,21750,21750,21700,234
|
|
20240809,093800,155089200,21750,21750,21750,21750,68
|
|
20240809,093700,153610200,21800,21900,21950,21800,1274
|
|
20240809,093600,125814050,21950,21900,21950,21900,8
|
|
20240809,093500,125638750,21950,22000,22000,21800,508
|
|
20240809,093400,114478750,22000,22000,22000,22000,41
|
|
20240809,093300,113576750,22000,21800,22050,21800,441
|
|
20240809,093200,103872750,22000,22000,22000,22000,0
|
|
20240809,093100,103872750,22000,22000,22000,22000,0
|
|
20240809,093000,103872750,22000,21950,22000,21800,112
|
|
20240809,092900,101417650,21900,21700,21900,21700,245
|
|
20240809,092800,96068150,21700,21700,21700,21700,169
|
|
20240809,092700,92400850,21700,21700,21700,21700,36
|
|
20240809,092600,91619650,21700,21700,21700,21700,200
|
|
20240809,092500,87279650,21800,21800,21900,21800,224
|
|
20240809,092400,82391450,21800,21800,21800,21800,100
|
|
20240809,092300,80211450,21850,21850,21850,21850,79
|
|
20240809,092200,78485300,21950,21950,21950,21950,40
|
|
20240809,092100,77607300,21850,21850,21850,21850,212
|
|
20240809,092000,72975100,21800,21800,21800,21800,91
|
|
20240809,091900,70991300,21800,21800,21800,21800,12
|
|
20240809,091800,70729700,21700,21850,21850,21700,259
|
|
20240809,091700,65092900,21850,21850,21850,21850,1
|
|
20240809,091600,65071050,21850,21900,21900,21700,28
|
|
20240809,091500,64459250,21850,21850,21850,21850,6
|
|
20240809,091400,64328150,21850,21650,21850,21650,702
|
|
20240809,091300,49063100,21650,21550,21650,21550,102
|
|
20240809,091200,46864850,21550,21550,21550,21550,35
|
|
20240809,091100,46110600,21550,21600,21600,21550,87
|
|
20240809,091000,44232500,21600,21600,21700,21600,156
|
|
20240809,090900,40862800,21600,21600,21600,21600,1
|
|
20240809,090800,40841200,21600,21600,21600,21600,0
|
|
20240809,090700,40841200,21600,21600,21600,21600,0
|
|
20240809,090600,40841200,21600,21600,21600,21600,210
|
|
20240809,090500,36305200,21700,21700,21700,21700,1
|
|
20240809,090400,36283500,21700,21700,21700,21700,100
|
|
20240809,090300,34113500,21700,21650,21700,21650,122
|
|
20240809,090200,31471100,21650,21700,21700,21650,2
|
|
20240809,090100,31427750,21650,21650,21650,21650,39
|
|
20240809,090000,30583400,21600,21550,21600,21500,1417
|