580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183700,306569100,21600,21600,21600,21600,1574
|
|
20240704,183600,306569100,21600,21600,21600,21600,0
|
|
20240704,183500,306569100,21600,21600,21600,21600,0
|
|
20240704,183400,306569100,21600,21600,21600,21600,0
|
|
20240704,183300,306569100,21600,21600,21600,21600,0
|
|
20240704,183200,306569100,21600,21600,21600,21600,0
|
|
20240704,183100,306569100,21600,21600,21600,21600,0
|
|
20240704,183000,306569100,21600,21600,21600,21600,0
|
|
20240704,182900,306569100,21600,21600,21600,21600,0
|
|
20240704,182800,306569100,21600,21600,21600,21600,0
|
|
20240704,182700,306569100,21600,21600,21600,21600,0
|
|
20240704,182600,306569100,21600,21600,21600,21600,0
|
|
20240704,182500,306569100,21600,21600,21600,21600,0
|
|
20240704,182400,306569100,21600,21600,21600,21600,0
|
|
20240704,182300,306569100,21600,21600,21600,21600,0
|
|
20240704,182200,306569100,21600,21600,21600,21600,0
|
|
20240704,182100,306569100,21600,21600,21600,21600,0
|
|
20240704,182000,306569100,21600,21600,21600,21600,0
|
|
20240704,181900,306569100,21600,21600,21600,21600,0
|
|
20240704,181800,306569100,21600,21600,21600,21600,0
|
|
20240704,181700,306569100,21600,21600,21600,21600,0
|
|
20240704,181600,306569100,21600,21600,21600,21600,0
|
|
20240704,181500,306569100,21600,21600,21600,21600,0
|
|
20240704,181400,306569100,21600,21600,21600,21600,0
|
|
20240704,181300,306569100,21600,21600,21600,21600,0
|
|
20240704,181200,306569100,21600,21600,21600,21600,0
|
|
20240704,181100,306569100,21600,21600,21600,21600,0
|
|
20240704,181000,306569100,21600,21600,21600,21600,0
|
|
20240704,180900,306569100,21600,21600,21600,21600,0
|
|
20240704,180800,306569100,21600,21600,21600,21600,0
|
|
20240704,180700,306569100,21600,21600,21600,21600,1574
|
|
20240704,180600,306569100,21600,21600,21600,21600,0
|
|
20240704,180500,306569100,21600,21600,21600,21600,0
|
|
20240704,180400,306569100,21600,21600,21600,21600,0
|
|
20240704,180300,306569100,21600,21600,21600,21600,0
|
|
20240704,180200,306569100,21600,21600,21600,21600,0
|
|
20240704,180100,306569100,21600,21600,21600,21600,0
|
|
20240704,180000,306569100,21600,21600,21600,21600,0
|
|
20240704,175900,306569100,21600,21600,21600,21600,0
|
|
20240704,175800,306569100,21600,21600,21600,21600,0
|
|
20240704,175700,306569100,21600,21600,21600,21600,0
|
|
20240704,175600,306569100,21600,21600,21600,21600,0
|
|
20240704,175500,306569100,21600,21600,21600,21600,0
|
|
20240704,175400,306569100,21600,21600,21600,21600,0
|
|
20240704,175300,306569100,21600,21600,21600,21600,0
|
|
20240704,175200,306569100,21600,21600,21600,21600,0
|
|
20240704,175100,306569100,21600,21600,21600,21600,0
|
|
20240704,175000,306569100,21600,21600,21600,21600,0
|
|
20240704,174900,306569100,21600,21600,21600,21600,0
|
|
20240704,174800,306569100,21600,21600,21600,21600,0
|
|
20240704,174700,306569100,21600,21600,21600,21600,0
|
|
20240704,174600,306569100,21600,21600,21600,21600,0
|
|
20240704,174500,306569100,21600,21600,21600,21600,0
|
|
20240704,174400,306569100,21600,21600,21600,21600,0
|
|
20240704,174300,306569100,21600,21600,21600,21600,0
|
|
20240704,174200,306569100,21600,21600,21600,21600,0
|
|
20240704,174100,306569100,21600,21600,21600,21600,0
|
|
20240704,174000,306569100,21600,21600,21600,21600,0
|
|
20240704,173900,306569100,21600,21600,21600,21600,0
|
|
20240704,173800,306569100,21600,21600,21600,21600,0
|
|
20240704,173700,306569100,21600,21600,21600,21600,1574
|
|
20240704,173600,306569100,21600,21600,21600,21600,0
|
|
20240704,173500,306569100,21600,21600,21600,21600,0
|
|
20240704,173400,306569100,21600,21600,21600,21600,0
|
|
20240704,173300,306569100,21600,21600,21600,21600,0
|
|
20240704,173200,306569100,21600,21600,21600,21600,0
|
|
20240704,173100,306569100,21600,21600,21600,21600,0
|
|
20240704,173000,306569100,21600,21600,21600,21600,0
|
|
20240704,172900,306569100,21600,21600,21600,21600,0
|
|
20240704,172800,306569100,21600,21600,21600,21600,0
|
|
20240704,172700,306569100,21600,21600,21600,21600,0
|
|
20240704,172600,306569100,21600,21600,21600,21600,0
|
|
20240704,172500,306569100,21600,21600,21600,21600,0
|
|
20240704,172400,306569100,21600,21600,21600,21600,0
|
|
20240704,172300,306569100,21600,21600,21600,21600,0
|
|
20240704,172200,306569100,21600,21600,21600,21600,0
|
|
20240704,172100,306569100,21600,21600,21600,21600,0
|
|
20240704,172000,306569100,21600,21600,21600,21600,0
|
|
20240704,171900,306569100,21600,21600,21600,21600,0
|
|
20240704,171800,306569100,21600,21600,21600,21600,0
|
|
20240704,171700,306569100,21600,21600,21600,21600,0
|
|
20240704,171600,306569100,21600,21600,21600,21600,0
|
|
20240704,171500,306569100,21600,21600,21600,21600,0
|
|
20240704,171400,306569100,21600,21600,21600,21600,0
|
|
20240704,171300,306569100,21600,21600,21600,21600,0
|
|
20240704,171200,306569100,21600,21600,21600,21600,0
|
|
20240704,171100,306569100,21600,21600,21600,21600,0
|
|
20240704,171000,306569100,21600,21600,21600,21600,0
|
|
20240704,170900,306569100,21600,21600,21600,21600,0
|
|
20240704,170800,306569100,21600,21600,21600,21600,0
|
|
20240704,170700,306569100,21600,21600,21600,21600,1574
|
|
20240704,170600,306569100,21600,21600,21600,21600,0
|
|
20240704,170500,306569100,21600,21600,21600,21600,0
|
|
20240704,170400,306569100,21600,21600,21600,21600,0
|
|
20240704,170300,306569100,21600,21600,21600,21600,0
|
|
20240704,170200,306569100,21600,21600,21600,21600,0
|
|
20240704,170100,306569100,21600,21600,21600,21600,0
|
|
20240704,170000,306569100,21600,21600,21600,21600,0
|
|
20240704,165900,306569100,21600,21600,21600,21600,0
|
|
20240704,165800,306569100,21600,21600,21600,21600,0
|
|
20240704,165700,306569100,21600,21600,21600,21600,0
|
|
20240704,165600,306569100,21600,21600,21600,21600,0
|
|
20240704,165500,306569100,21600,21600,21600,21600,0
|
|
20240704,165400,306569100,21600,21600,21600,21600,0
|
|
20240704,165300,306569100,21600,21600,21600,21600,0
|
|
20240704,165200,306569100,21600,21600,21600,21600,0
|
|
20240704,165100,306569100,21600,21600,21600,21600,0
|
|
20240704,165000,306569100,21600,21600,21600,21600,0
|
|
20240704,164900,306569100,21600,21600,21600,21600,0
|
|
20240704,164800,306569100,21600,21600,21600,21600,0
|
|
20240704,164700,306569100,21600,21600,21600,21600,0
|
|
20240704,164600,306569100,21600,21600,21600,21600,0
|
|
20240704,164500,306569100,21600,21600,21600,21600,0
|
|
20240704,164400,306569100,21600,21600,21600,21600,0
|
|
20240704,164300,306569100,21600,21600,21600,21600,0
|
|
20240704,164200,306569100,21600,21600,21600,21600,0
|
|
20240704,164100,306569100,21600,21600,21600,21600,0
|
|
20240704,164000,306569100,21600,21600,21600,21600,0
|
|
20240704,163900,306569100,21600,21600,21600,21600,0
|
|
20240704,163800,306569100,21600,21600,21600,21600,0
|
|
20240704,163700,306569100,21600,21600,21600,21600,1574
|
|
20240704,163600,306569100,21600,21600,21600,21600,0
|
|
20240704,163500,306569100,21600,21600,21600,21600,0
|
|
20240704,163400,306569100,21600,21600,21600,21600,0
|
|
20240704,163300,306569100,21600,21600,21600,21600,0
|
|
20240704,163200,306569100,21600,21600,21600,21600,0
|
|
20240704,163100,306569100,21600,21600,21600,21600,0
|
|
20240704,163000,306569100,21600,21600,21600,21600,0
|
|
20240704,162900,306569100,21600,21600,21600,21600,0
|
|
20240704,162800,306569100,21600,21600,21600,21600,0
|
|
20240704,162700,306569100,21600,21600,21600,21600,0
|
|
20240704,162600,306569100,21600,21600,21600,21600,0
|
|
20240704,162500,306569100,21600,21600,21600,21600,0
|
|
20240704,162400,306569100,21600,21600,21600,21600,0
|
|
20240704,162300,306569100,21600,21600,21600,21600,0
|
|
20240704,162200,306569100,21600,21600,21600,21600,0
|
|
20240704,162100,306569100,21600,21600,21600,21600,0
|
|
20240704,162000,306569100,21600,21600,21600,21600,0
|
|
20240704,161900,306569100,21600,21600,21600,21600,0
|
|
20240704,161800,306569100,21600,21600,21600,21600,0
|
|
20240704,161700,306569100,21600,21600,21600,21600,0
|
|
20240704,161600,306569100,21600,21600,21600,21600,0
|
|
20240704,161500,306569100,21600,21600,21600,21600,0
|
|
20240704,161400,306569100,21600,21600,21600,21600,0
|
|
20240704,161300,306569100,21600,21600,21600,21600,0
|
|
20240704,161200,306569100,21600,21600,21600,21600,0
|
|
20240704,161100,306569100,21600,21600,21600,21600,0
|
|
20240704,161000,306569100,21600,21600,21600,21600,0
|
|
20240704,160900,306569100,21600,21600,21600,21600,0
|
|
20240704,160800,306569100,21600,21600,21600,21600,0
|
|
20240704,160700,306569100,21600,21600,21600,21600,1574
|
|
20240704,160600,306569100,21600,21600,21600,21600,0
|
|
20240704,160500,306569100,21600,21600,21600,21600,0
|
|
20240704,160400,306569100,21600,21600,21600,21600,0
|
|
20240704,160300,306569100,21600,21600,21600,21600,0
|
|
20240704,160200,306569100,21600,21600,21600,21600,0
|
|
20240704,160100,306569100,21600,21600,21600,21600,0
|
|
20240704,160000,306569100,21600,21600,21600,21600,0
|
|
20240704,155900,306569100,21600,21600,21600,21600,0
|
|
20240704,155800,306569100,21600,21600,21600,21600,0
|
|
20240704,155700,306569100,21600,21600,21600,21600,0
|
|
20240704,155600,306569100,21600,21600,21600,21600,0
|
|
20240704,155500,306569100,21600,21600,21600,21600,0
|
|
20240704,155400,306569100,21600,21600,21600,21600,0
|
|
20240704,155300,306569100,21600,21600,21600,21600,0
|
|
20240704,155200,306569100,21600,21600,21600,21600,0
|
|
20240704,155100,306569100,21600,21600,21600,21600,0
|
|
20240704,155000,306569100,21600,21600,21600,21600,0
|
|
20240704,154900,306569100,21600,21600,21600,21600,0
|
|
20240704,154800,306569100,21600,21600,21600,21600,0
|
|
20240704,154700,306569100,21600,21600,21600,21600,0
|
|
20240704,154600,306569100,21600,21600,21600,21600,0
|
|
20240704,154500,306569100,21600,21600,21600,21600,0
|
|
20240704,154400,306569100,21600,21600,21600,21600,0
|
|
20240704,154300,306569100,21600,21600,21600,21600,0
|
|
20240704,154200,306569100,21600,21600,21600,21600,0
|
|
20240704,154100,306569100,21600,21600,21600,21600,0
|
|
20240704,154000,306569100,21600,21600,21600,21600,0
|
|
20240704,153900,306569100,21600,21600,21600,21600,0
|
|
20240704,153800,306569100,21600,21600,21600,21600,0
|
|
20240704,153700,306569100,21600,21600,21600,21600,1574
|
|
20240704,153600,306569100,21600,21600,21600,21600,0
|
|
20240704,153500,306569100,21600,21600,21600,21600,0
|
|
20240704,153400,306569100,21600,21600,21600,21600,0
|
|
20240704,153300,306569100,21600,21600,21600,21600,0
|
|
20240704,153200,306569100,21600,21600,21600,21600,0
|
|
20240704,153100,306569100,21600,21600,21600,21600,0
|
|
20240704,153000,306569100,21600,21600,21600,21600,1574
|
|
20240704,152900,272570700,21550,21550,21550,21550,0
|
|
20240704,152800,272570700,21550,21550,21550,21550,0
|
|
20240704,152700,272570700,21550,21550,21550,21550,0
|
|
20240704,152600,272570700,21550,21550,21550,21550,0
|
|
20240704,152500,272570700,21550,21550,21550,21550,0
|
|
20240704,152400,272570700,21550,21550,21550,21550,0
|
|
20240704,152300,272570700,21550,21550,21550,21550,0
|
|
20240704,152200,272570700,21550,21550,21550,21550,0
|
|
20240704,152100,272570700,21550,21550,21550,21550,0
|
|
20240704,152000,272570700,21550,21550,21550,21550,0
|
|
20240704,151900,272570700,21550,21500,21550,21500,37
|
|
20240704,151800,271774950,21500,21450,21500,21450,187
|
|
20240704,151700,267761950,21450,21450,21500,21450,44
|
|
20240704,151600,266816650,21500,21500,21500,21500,45
|
|
20240704,151500,265849150,21500,21500,21500,21500,4
|
|
20240704,151400,265763150,21500,21500,21500,21450,50
|
|
20240704,151300,264688200,21500,21500,21500,21450,104
|
|
20240704,151200,262457200,21500,21500,21500,21500,39
|
|
20240704,151100,261618700,21500,21500,21500,21500,8
|
|
20240704,151000,261446700,21500,21500,21500,21500,4
|
|
20240704,150900,261360700,21500,21500,21500,21500,6
|
|
20240704,150800,261231700,21450,21500,21500,21450,245
|
|
20240704,150700,255976150,21500,21450,21500,21450,7
|
|
20240704,150600,255825750,21500,21500,21500,21500,5
|
|
20240704,150500,255718250,21500,21450,21500,21450,37
|
|
20240704,150400,254924350,21500,21500,21500,21500,12
|
|
20240704,150300,254666350,21500,21500,21500,21500,7
|
|
20240704,150200,254515850,21500,21500,21500,21500,102
|
|
20240704,150100,252322850,21500,21500,21500,21500,7
|
|
20240704,150000,252172350,21500,21500,21500,21500,4
|
|
20240704,145900,252086350,21500,21500,21500,21500,15
|
|
20240704,145800,251763850,21500,21500,21500,21500,6
|
|
20240704,145700,251634850,21500,21450,21500,21450,7
|
|
20240704,145600,251484450,21500,21500,21500,21500,3
|
|
20240704,145500,251419950,21500,21500,21500,21500,17
|
|
20240704,145400,251054450,21500,21500,21500,21500,9
|
|
20240704,145300,250860950,21500,21500,21500,21450,38
|
|
20240704,145200,250045450,21400,21500,21500,21400,211
|
|
20240704,145100,245520000,21500,21450,21500,21400,112
|
|
20240704,145000,243117550,21450,21450,21450,21450,14
|
|
20240704,144900,242817250,21400,21450,21450,21400,15
|
|
20240704,144800,242495550,21450,21450,21450,21450,5
|
|
20240704,144700,242388300,21450,21450,21450,21450,6
|
|
20240704,144600,242259600,21450,21450,21450,21450,8
|
|
20240704,144500,242088000,21450,21450,21450,21450,2
|
|
20240704,144400,242045100,21450,21450,21450,21450,8
|
|
20240704,144300,241873500,21450,21450,21450,21450,3
|
|
20240704,144200,241809150,21450,21450,21450,21450,6
|
|
20240704,144100,241680450,21450,21450,21450,21450,29
|
|
20240704,144000,241058400,21450,21450,21450,21450,5
|
|
20240704,143900,240951150,21450,21450,21450,21450,5
|
|
20240704,143800,240843900,21450,21450,21450,21450,5
|
|
20240704,143700,240736650,21450,21450,21450,21450,4
|
|
20240704,143600,240650850,21450,21450,21450,21450,6
|
|
20240704,143500,240522150,21450,21450,21450,21450,5
|
|
20240704,143400,240414900,21450,21450,21450,21400,30
|
|
20240704,143300,239771650,21450,21450,21450,21450,4
|
|
20240704,143200,239685850,21450,21450,21450,21450,7
|
|
20240704,143100,239535700,21450,21450,21450,21450,2
|
|
20240704,143000,239492800,21450,21400,21450,21350,20
|
|
20240704,142900,239065100,21400,21400,21400,21400,43
|
|
20240704,142800,238144900,21400,21400,21400,21400,2
|
|
20240704,142700,238102100,21350,21350,21350,21350,10
|
|
20240704,142600,237888600,21400,21400,21400,21350,5
|
|
20240704,142500,237781750,21350,21350,21350,21350,10
|
|
20240704,142400,237568250,21350,21350,21350,21350,0
|
|
20240704,142300,237568250,21350,21350,21350,21350,10
|
|
20240704,142200,237354750,21350,21350,21350,21350,0
|
|
20240704,142100,237354750,21350,21350,21350,21350,10
|
|
20240704,142000,237141250,21400,21350,21400,21350,10
|
|
20240704,141900,236927500,21350,21400,21400,21350,16
|
|
20240704,141800,236585600,21350,21350,21350,21350,0
|
|
20240704,141700,236585600,21350,21350,21350,21350,10
|
|
20240704,141600,236372100,21450,21450,21450,21450,0
|
|
20240704,141500,236372100,21450,21450,21450,21450,0
|
|
20240704,141400,236372100,21450,21400,21450,21400,56
|
|
20240704,141300,235173400,21400,21400,21400,21400,11
|
|
20240704,141200,234938000,21350,21400,21400,21350,61
|
|
20240704,141100,233633100,21400,21400,21400,21400,0
|
|
20240704,141000,233633100,21400,21400,21400,21350,233
|
|
20240704,140900,228648150,21400,21400,21400,21350,13
|
|
20240704,140800,228370050,21400,21350,21400,21350,11
|
|
20240704,140700,228135150,21400,21400,21400,21400,101
|
|
20240704,140600,225973750,21400,21350,21400,21350,11
|
|
20240704,140500,225738850,21400,21400,21400,21400,1
|
|
20240704,140400,225717450,21350,21350,21350,21350,10
|
|
20240704,140300,225503950,21400,21400,21400,21400,1
|
|
20240704,140200,225482550,21350,21350,21350,21350,10
|
|
20240704,140100,225269050,21400,21400,21400,21400,0
|
|
20240704,140000,225269050,21400,21400,21400,21400,11
|
|
20240704,135900,225033650,21350,21400,21400,21350,11
|
|
20240704,135800,224798750,21350,21350,21350,21350,100
|
|
20240704,135700,222663750,21350,21350,21350,21350,11
|
|
20240704,135600,222428900,21350,21350,21350,21350,0
|
|
20240704,135500,222428900,21350,21350,21350,21350,30
|
|
20240704,135400,221788400,21400,21400,21400,21400,20
|
|
20240704,135300,221360400,21400,21400,21400,21400,10
|
|
20240704,135200,221146400,21400,21400,21400,21400,0
|
|
20240704,135100,221146400,21400,21400,21400,21400,0
|
|
20240704,135000,221146400,21400,21400,21400,21400,0
|
|
20240704,134900,221146400,21400,21400,21400,21400,21
|
|
20240704,134800,220697000,21400,21400,21400,21400,0
|
|
20240704,134700,220697000,21400,21400,21400,21400,0
|
|
20240704,134600,220697000,21400,21400,21400,21400,10
|
|
20240704,134500,220483000,21400,21400,21400,21400,10
|
|
20240704,134400,220269000,21400,21400,21400,21400,0
|
|
20240704,134300,220269000,21400,21400,21400,21400,160
|
|
20240704,134200,216845000,21400,21350,21400,21350,29
|
|
20240704,134100,216224900,21400,21400,21400,21400,1
|
|
20240704,134000,216203500,21350,21350,21350,21350,10
|
|
20240704,133900,215990000,21350,21350,21350,21350,0
|
|
20240704,133800,215990000,21350,21350,21350,21350,10
|
|
20240704,133700,215776500,21350,21350,21350,21350,4
|
|
20240704,133600,215691100,21350,21400,21400,21350,263
|
|
20240704,133500,210063400,21400,21400,21400,21400,100
|
|
20240704,133400,207923400,21400,21400,21400,21400,9
|
|
20240704,133300,207730800,21450,21450,21450,21450,1
|
|
20240704,133200,207709350,21400,21400,21400,21400,11
|
|
20240704,133100,207473950,21400,21400,21400,21400,440
|
|
20240704,133000,198057950,21450,21450,21450,21450,6
|
|
20240704,132900,197929250,21500,21500,21500,21400,52
|
|
20240704,132800,196816250,21450,21450,21450,21450,46
|
|
20240704,132700,195829550,21400,21400,21400,21400,10
|
|
20240704,132600,195615550,21400,21400,21400,21400,0
|
|
20240704,132500,195615550,21400,21400,21400,21400,10
|
|
20240704,132400,195401550,21400,21400,21400,21400,0
|
|
20240704,132300,195401550,21400,21400,21400,21400,10
|
|
20240704,132200,195187550,21400,21400,21400,21400,0
|
|
20240704,132100,195187550,21400,21400,21400,21400,122
|
|
20240704,132000,192576750,21450,21450,21450,21450,0
|
|
20240704,131900,192576750,21450,21400,21450,21400,32
|
|
20240704,131800,191891850,21450,21450,21450,21450,1
|
|
20240704,131700,191870400,21400,21400,21400,21400,0
|
|
20240704,131600,191870400,21400,21400,21400,21400,10
|
|
20240704,131500,191656400,21400,21400,21400,21400,1
|
|
20240704,131400,191635000,21400,21400,21400,21400,10
|
|
20240704,131300,191421000,21400,21400,21400,21400,0
|
|
20240704,131200,191421000,21400,21400,21400,21400,10
|
|
20240704,131100,191207000,21500,21500,21500,21500,0
|
|
20240704,131000,191207000,21500,21450,21500,21450,27
|
|
20240704,130900,190627750,21450,21450,21450,21450,0
|
|
20240704,130800,190627750,21450,21450,21450,21450,3
|
|
20240704,130700,190563400,21450,21400,21450,21400,162
|
|
20240704,130600,187096500,21400,21400,21400,21400,10
|
|
20240704,130500,186882500,21450,21450,21450,21450,3
|
|
20240704,130400,186818150,21450,21450,21450,21450,4
|
|
20240704,130300,186732350,21450,21450,21450,21450,52
|
|
20240704,130200,185616950,21500,21500,21500,21500,0
|
|
20240704,130100,185616950,21500,21450,21500,21450,3
|
|
20240704,130000,185552550,21450,21400,21450,21400,3
|
|
20240704,125900,185488250,21400,21400,21400,21400,10
|
|
20240704,125800,185274250,21450,21450,21450,21450,5
|
|
20240704,125700,185167000,21450,21500,21500,21450,2
|
|
20240704,125600,185124050,21450,21450,21450,21450,0
|
|
20240704,125500,185124050,21450,21450,21450,21450,11
|
|
20240704,125400,184888100,21550,21550,21550,21550,0
|
|
20240704,125300,184888100,21550,21550,21550,21550,0
|
|
20240704,125200,184888100,21550,21550,21550,21550,0
|
|
20240704,125100,184888100,21550,21400,21550,21400,119
|
|
20240704,125000,182329550,21400,21400,21400,21400,502
|
|
20240704,124900,171586750,21450,21450,21450,21450,0
|
|
20240704,124800,171586750,21450,21450,21450,21450,0
|
|
20240704,124700,171586750,21450,21500,21500,21450,109
|
|
20240704,124600,169248600,21600,21600,21600,21600,0
|
|
20240704,124500,169248600,21600,21500,21600,21500,3
|
|
20240704,124400,169184000,21650,21650,21650,21650,0
|
|
20240704,124300,169184000,21650,21650,21650,21650,0
|
|
20240704,124200,169184000,21650,21400,21650,21400,210
|
|
20240704,124100,164663700,21450,21450,21450,21450,0
|
|
20240704,124000,164663700,21450,21400,21450,21400,11
|
|
20240704,123900,164428250,21450,21450,21450,21450,2
|
|
20240704,123800,164385350,21450,21450,21450,21400,196
|
|
20240704,123700,160190650,21450,21450,21450,21450,0
|
|
20240704,123600,160190650,21450,21450,21450,21450,116
|
|
20240704,123500,157702450,21450,21450,21450,21400,327
|
|
20240704,123400,150689000,21450,21450,21450,21450,0
|
|
20240704,123300,150689000,21450,21450,21450,21450,10
|
|
20240704,123200,150474500,21450,21450,21450,21450,0
|
|
20240704,123100,150474500,21450,21450,21450,21450,10
|
|
20240704,123000,150260000,21450,21450,21450,21450,0
|
|
20240704,122900,150260000,21450,21450,21450,21450,50
|
|
20240704,122800,149187500,21450,21450,21450,21450,0
|
|
20240704,122700,149187500,21450,21450,21450,21450,11
|
|
20240704,122600,148951550,21500,21500,21500,21500,1
|
|
20240704,122500,148930050,21450,21450,21450,21450,10
|
|
20240704,122400,148715550,21450,21450,21450,21450,0
|
|
20240704,122300,148715550,21450,21450,21450,21450,12
|
|
20240704,122200,148458150,21500,21500,21500,21500,0
|
|
20240704,122100,148458150,21500,21450,21500,21450,11
|
|
20240704,122000,148222150,21500,21500,21500,21500,1
|
|
20240704,121900,148200650,21450,21450,21450,21450,0
|
|
20240704,121800,148200650,21450,21500,21500,21450,12
|
|
20240704,121700,147943150,21450,21450,21450,21450,0
|
|
20240704,121600,147943150,21450,21450,21450,21450,10
|
|
20240704,121500,147728650,21500,21500,21500,21500,24
|
|
20240704,121400,147212650,21500,21450,21500,21450,11
|
|
20240704,121300,146976650,21500,21500,21500,21500,1
|
|
20240704,121200,146955150,21500,21500,21500,21450,79
|
|
20240704,121100,145260500,21500,21500,21500,21500,0
|
|
20240704,121000,145260500,21500,21500,21500,21450,36
|
|
20240704,120900,144487000,21500,21500,21500,21500,0
|
|
20240704,120800,144487000,21500,21450,21500,21450,11
|
|
20240704,120700,144251000,21500,21500,21500,21500,0
|
|
20240704,120600,144251000,21500,21450,21500,21450,11
|
|
20240704,120500,144015000,21450,21450,21450,21450,0
|
|
20240704,120400,144015000,21450,21450,21450,21450,0
|
|
20240704,120300,144015000,21450,21450,21450,21450,10
|
|
20240704,120200,143800500,21450,21450,21450,21450,0
|
|
20240704,120100,143800500,21450,21450,21450,21450,10
|
|
20240704,120000,143586000,21450,21450,21450,21450,0
|
|
20240704,115900,143586000,21450,21450,21450,21450,11
|
|
20240704,115800,143350050,21500,21500,21500,21500,2
|
|
20240704,115700,143307050,21450,21450,21450,21450,10
|
|
20240704,115600,143092550,21450,21450,21450,21450,0
|
|
20240704,115500,143092550,21450,21450,21450,21450,11
|
|
20240704,115400,142856600,21450,21450,21450,21450,0
|
|
20240704,115300,142856600,21450,21450,21450,21450,10
|
|
20240704,115200,142642100,21500,21500,21500,21500,10
|
|
20240704,115100,142427100,21450,21450,21450,21450,10
|
|
20240704,115000,142212600,21500,21500,21500,21500,0
|
|
20240704,114900,142212600,21500,21500,21500,21500,1
|
|
20240704,114800,142191100,21450,21450,21450,21450,10
|
|
20240704,114700,141976600,21450,21450,21450,21450,0
|
|
20240704,114600,141976600,21450,21450,21450,21450,12
|
|
20240704,114500,141719200,21450,21450,21450,21450,0
|
|
20240704,114400,141719200,21450,21450,21450,21450,10
|
|
20240704,114300,141504700,21500,21500,21500,21500,1
|
|
20240704,114200,141483200,21450,21450,21450,21450,10
|
|
20240704,114100,141268700,21450,21450,21450,21450,1
|
|
20240704,114000,141247250,21450,21450,21450,21450,10
|
|
20240704,113900,141032750,21450,21450,21450,21450,0
|
|
20240704,113800,141032750,21450,21450,21450,21450,10
|
|
20240704,113700,140818250,21450,21450,21450,21450,0
|
|
20240704,113600,140818250,21450,21450,21450,21450,10
|
|
20240704,113500,140603750,21450,21450,21450,21450,0
|
|
20240704,113400,140603750,21450,21450,21450,21450,10
|
|
20240704,113300,140389250,21450,21450,21450,21450,0
|
|
20240704,113200,140389250,21450,21450,21450,21450,0
|
|
20240704,113100,140389250,21450,21450,21450,21450,10
|
|
20240704,113000,140174750,21450,21450,21450,21450,30
|
|
20240704,112900,139531250,21450,21450,21450,21450,10
|
|
20240704,112800,139316750,21450,21450,21450,21450,0
|
|
20240704,112700,139316750,21450,21450,21450,21450,11
|
|
20240704,112600,139080800,21500,21500,21500,21500,8
|
|
20240704,112500,138908800,21550,21550,21550,21550,0
|
|
20240704,112400,138908800,21550,21550,21550,21550,1
|
|
20240704,112300,138887250,21550,21500,21550,21450,135
|
|
20240704,112200,135985200,21450,21450,21450,21450,0
|
|
20240704,112100,135985200,21450,21450,21450,21450,10
|
|
20240704,112000,135770700,21450,21450,21450,21450,0
|
|
20240704,111900,135770700,21450,21450,21450,21450,10
|
|
20240704,111800,135556200,21450,21450,21450,21450,0
|
|
20240704,111700,135556200,21450,21450,21450,21450,42
|
|
20240704,111600,134655300,21450,21450,21450,21450,58
|
|
20240704,111500,133411200,21400,21400,21400,21400,5
|
|
20240704,111400,133304200,21400,21450,21450,21400,20
|
|
20240704,111300,132875700,21450,21450,21450,21450,2
|
|
20240704,111200,132832800,21450,21450,21450,21450,129
|
|
20240704,111100,130065750,21450,21450,21450,21450,0
|
|
20240704,111000,130065750,21450,21500,21500,21450,35
|
|
20240704,110900,129313750,21450,21450,21450,21450,25
|
|
20240704,110800,128777500,21450,21450,21450,21450,10
|
|
20240704,110700,128563000,21400,21400,21400,21400,100
|
|
20240704,110600,126423000,21450,21450,21450,21450,52
|
|
20240704,110500,125307600,21450,21450,21450,21450,0
|
|
20240704,110400,125307600,21450,21450,21450,21450,72
|
|
20240704,110300,123763200,21450,21450,21450,21450,0
|
|
20240704,110200,123763200,21450,21450,21450,21450,84
|
|
20240704,110100,121961400,21450,21450,21450,21450,0
|
|
20240704,110000,121961400,21450,21450,21450,21450,0
|
|
20240704,105900,121961400,21450,21450,21450,21450,10
|
|
20240704,105800,121746900,21450,21450,21450,21450,2
|
|
20240704,105700,121704000,21450,21450,21450,21450,25
|
|
20240704,105600,121167750,21500,21450,21500,21450,71
|
|
20240704,105500,119643800,21450,21500,21500,21450,501
|
|
20240704,105400,108895950,21500,21500,21500,21500,0
|
|
20240704,105300,108895950,21500,21500,21500,21500,0
|
|
20240704,105200,108895950,21500,21500,21500,21500,0
|
|
20240704,105100,108895950,21500,21500,21500,21500,2
|
|
20240704,105000,108852950,21500,21500,21500,21500,0
|
|
20240704,104900,108852950,21500,21500,21500,21500,0
|
|
20240704,104800,108852950,21500,21500,21500,21500,0
|
|
20240704,104700,108852950,21500,21500,21500,21500,0
|
|
20240704,104600,108852950,21500,21500,21500,21500,0
|
|
20240704,104500,108852950,21500,21500,21500,21500,0
|
|
20240704,104400,108852950,21500,21500,21500,21500,0
|
|
20240704,104300,108852950,21500,21500,21500,21500,30
|
|
20240704,104200,108207950,21500,21500,21500,21500,55
|
|
20240704,104100,107025450,21600,21600,21600,21600,0
|
|
20240704,104000,107025450,21600,21600,21600,21600,19
|
|
20240704,103900,106615050,21600,21600,21600,21600,0
|
|
20240704,103800,106615050,21600,21600,21600,21600,0
|
|
20240704,103700,106615050,21600,21600,21600,21600,1
|
|
20240704,103600,106593450,21600,21550,21600,21550,2
|
|
20240704,103500,106550300,21550,21550,21550,21550,100
|
|
20240704,103400,104395300,21650,21650,21650,21650,0
|
|
20240704,103300,104395300,21650,21650,21650,21650,0
|
|
20240704,103200,104395300,21650,21650,21650,21650,0
|
|
20240704,103100,104395300,21650,21650,21650,21650,0
|
|
20240704,103000,104395300,21650,21550,21650,21550,246
|
|
20240704,102900,99075000,21650,21650,21650,21650,0
|
|
20240704,102800,99075000,21650,21650,21650,21650,0
|
|
20240704,102700,99075000,21650,21650,21650,21650,0
|
|
20240704,102600,99075000,21650,21650,21650,21650,1
|
|
20240704,102500,99053350,21550,21550,21650,21550,9
|
|
20240704,102400,98859300,21650,21650,21650,21650,0
|
|
20240704,102300,98859300,21650,21650,21650,21650,63
|
|
20240704,102200,97495350,21650,21650,21650,21650,10
|
|
20240704,102100,97278850,21650,21650,21650,21650,0
|
|
20240704,102000,97278850,21650,21650,21650,21650,1
|
|
20240704,101900,97257200,21550,21550,21550,21550,30
|
|
20240704,101800,96610700,21650,21650,21650,21650,0
|
|
20240704,101700,96610700,21650,21650,21650,21650,1
|
|
20240704,101600,96589050,21650,21650,21650,21650,0
|
|
20240704,101500,96589050,21650,21500,21650,21500,6
|
|
20240704,101400,96459900,21650,21650,21650,21650,0
|
|
20240704,101300,96459900,21650,21650,21650,21650,17
|
|
20240704,101200,96091850,21650,21600,21650,21600,6
|
|
20240704,101100,95962050,21600,21600,21650,21600,201
|
|
20240704,101000,91620400,21550,21600,21600,21550,57
|
|
20240704,100900,90390800,21600,21550,21600,21550,20
|
|
20240704,100800,89959750,21550,21550,21550,21550,0
|
|
20240704,100700,89959750,21550,21550,21550,21550,1
|
|
20240704,100600,89938200,21500,21500,21500,21500,90
|
|
20240704,100500,88003200,21600,21600,21600,21600,0
|
|
20240704,100400,88003200,21600,21600,21600,21600,0
|
|
20240704,100300,88003200,21600,21600,21600,21600,0
|
|
20240704,100200,88003200,21600,21600,21600,21600,0
|
|
20240704,100100,88003200,21600,21600,21600,21600,0
|
|
20240704,100000,88003200,21600,21600,21600,21600,0
|
|
20240704,095900,88003200,21600,21600,21600,21600,0
|
|
20240704,095800,88003200,21600,21550,21600,21550,43
|
|
20240704,095700,87076450,21550,21550,21550,21550,0
|
|
20240704,095600,87076450,21550,21550,21550,21550,70
|
|
20240704,095500,85567950,21600,21600,21600,21600,0
|
|
20240704,095400,85567950,21600,21600,21600,21600,0
|
|
20240704,095300,85567950,21600,21550,21600,21550,3
|
|
20240704,095200,85503250,21600,21600,21600,21500,1003
|
|
20240704,095100,63937750,21650,21550,21650,21500,1025
|
|
20240704,095000,41899950,21650,21650,21650,21650,1
|
|
20240704,094900,41878300,21500,21500,21500,21500,0
|
|
20240704,094800,41878300,21500,21500,21500,21500,0
|
|
20240704,094700,41878300,21500,21500,21500,21500,0
|
|
20240704,094600,41878300,21500,21500,21500,21500,0
|
|
20240704,094500,41878300,21500,21500,21500,21500,0
|
|
20240704,094400,41878300,21500,21650,21650,21500,94
|
|
20240704,094300,39843500,21650,21650,21650,21650,0
|
|
20240704,094200,39843500,21650,21650,21650,21650,0
|
|
20240704,094100,39843500,21650,21650,21650,21650,10
|
|
20240704,094000,39627000,21650,21650,21650,21650,5
|
|
20240704,093900,39518750,21650,21650,21650,21650,0
|
|
20240704,093800,39518750,21650,21650,21650,21650,2
|
|
20240704,093700,39475450,21650,21650,21650,21650,0
|
|
20240704,093600,39475450,21650,21500,21650,21450,61
|
|
20240704,093500,38166600,21650,21650,21650,21650,10
|
|
20240704,093400,37950100,21650,21500,21650,21500,3
|
|
20240704,093300,37885450,21650,21650,21650,21650,0
|
|
20240704,093200,37885450,21650,21650,21650,21650,0
|
|
20240704,093100,37885450,21650,21650,21650,21650,1
|
|
20240704,093000,37863800,21500,21500,21500,21500,200
|
|
20240704,092900,33563800,21700,21700,21700,21700,0
|
|
20240704,092800,33563800,21700,21700,21700,21700,0
|
|
20240704,092700,33563800,21700,21650,21700,21650,114
|
|
20240704,092600,31095650,21650,21650,21650,21650,0
|
|
20240704,092500,31095650,21650,21650,21650,21650,0
|
|
20240704,092400,31095650,21650,21500,21650,21500,65
|
|
20240704,092300,29698000,21650,21650,21650,21650,0
|
|
20240704,092200,29698000,21650,21650,21650,21650,1
|
|
20240704,092100,29676350,21600,21600,21600,21600,5
|
|
20240704,092000,29568350,21650,21650,21650,21650,0
|
|
20240704,091900,29568350,21650,21650,21650,21650,50
|
|
20240704,091800,28485850,21650,21650,21650,21650,50
|
|
20240704,091700,27403350,21650,21650,21650,21650,25
|
|
20240704,091600,26862100,21600,21600,21650,21600,73
|
|
20240704,091500,25284800,21600,21450,21600,21450,161
|
|
20240704,091400,21826300,21450,21500,21500,21450,14
|
|
20240704,091300,21525550,21600,21600,21600,21600,0
|
|
20240704,091200,21525550,21600,21600,21600,21600,0
|
|
20240704,091100,21525550,21600,21600,21600,21600,0
|
|
20240704,091000,21525550,21600,21600,21600,21600,14
|
|
20240704,090900,21223150,21650,21450,21650,21400,78
|
|
20240704,090800,19545850,21650,21650,21650,21650,6
|
|
20240704,090700,19415950,21650,21450,21650,21450,23
|
|
20240704,090600,18919200,21650,21500,21650,21500,50
|
|
20240704,090500,17840150,21500,21500,21500,21500,0
|
|
20240704,090400,17840150,21500,21500,21500,21500,19
|
|
20240704,090300,17431650,21500,21500,21500,21500,3
|
|
20240704,090200,17367150,21500,21500,21500,21500,1
|
|
20240704,090100,17345650,21400,21550,21550,21350,662
|
|
20240704,090000,3178800,21600,21650,21650,21600,147
|