580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,183700,461051800,21500,21500,21500,21500,1482
|
|
20240705,183600,461051800,21500,21500,21500,21500,0
|
|
20240705,183500,461051800,21500,21500,21500,21500,0
|
|
20240705,183400,461051800,21500,21500,21500,21500,0
|
|
20240705,183300,461051800,21500,21500,21500,21500,0
|
|
20240705,183200,461051800,21500,21500,21500,21500,0
|
|
20240705,183100,461051800,21500,21500,21500,21500,0
|
|
20240705,183000,461051800,21500,21500,21500,21500,0
|
|
20240705,182900,461051800,21500,21500,21500,21500,0
|
|
20240705,182800,461051800,21500,21500,21500,21500,0
|
|
20240705,182700,461051800,21500,21500,21500,21500,0
|
|
20240705,182600,461051800,21500,21500,21500,21500,0
|
|
20240705,182500,461051800,21500,21500,21500,21500,0
|
|
20240705,182400,461051800,21500,21500,21500,21500,0
|
|
20240705,182300,461051800,21500,21500,21500,21500,0
|
|
20240705,182200,461051800,21500,21500,21500,21500,0
|
|
20240705,182100,461051800,21500,21500,21500,21500,0
|
|
20240705,182000,461051800,21500,21500,21500,21500,0
|
|
20240705,181900,461051800,21500,21500,21500,21500,0
|
|
20240705,181800,461051800,21500,21500,21500,21500,0
|
|
20240705,181700,461051800,21500,21500,21500,21500,0
|
|
20240705,181600,461051800,21500,21500,21500,21500,0
|
|
20240705,181500,461051800,21500,21500,21500,21500,0
|
|
20240705,181400,461051800,21500,21500,21500,21500,0
|
|
20240705,181300,461051800,21500,21500,21500,21500,0
|
|
20240705,181200,461051800,21500,21500,21500,21500,0
|
|
20240705,181100,461051800,21500,21500,21500,21500,0
|
|
20240705,181000,461051800,21500,21500,21500,21500,0
|
|
20240705,180900,461051800,21500,21500,21500,21500,0
|
|
20240705,180800,461051800,21500,21500,21500,21500,0
|
|
20240705,180700,461051800,21500,21500,21500,21500,1482
|
|
20240705,180600,461051800,21500,21500,21500,21500,0
|
|
20240705,180500,461051800,21500,21500,21500,21500,0
|
|
20240705,180400,461051800,21500,21500,21500,21500,0
|
|
20240705,180300,461051800,21500,21500,21500,21500,0
|
|
20240705,180200,461051800,21500,21500,21500,21500,0
|
|
20240705,180100,461051800,21500,21500,21500,21500,0
|
|
20240705,180000,461051800,21500,21500,21500,21500,0
|
|
20240705,175900,461051800,21500,21500,21500,21500,0
|
|
20240705,175800,461051800,21500,21500,21500,21500,0
|
|
20240705,175700,461051800,21500,21500,21500,21500,0
|
|
20240705,175600,461051800,21500,21500,21500,21500,0
|
|
20240705,175500,461051800,21500,21500,21500,21500,0
|
|
20240705,175400,461051800,21500,21500,21500,21500,0
|
|
20240705,175300,461051800,21500,21500,21500,21500,0
|
|
20240705,175200,461051800,21500,21500,21500,21500,0
|
|
20240705,175100,461051800,21500,21500,21500,21500,0
|
|
20240705,175000,461051800,21500,21500,21500,21500,0
|
|
20240705,174900,461051800,21500,21500,21500,21500,0
|
|
20240705,174800,461051800,21500,21500,21500,21500,0
|
|
20240705,174700,461051800,21500,21500,21500,21500,0
|
|
20240705,174600,461051800,21500,21500,21500,21500,0
|
|
20240705,174500,461051800,21500,21500,21500,21500,0
|
|
20240705,174400,461051800,21500,21500,21500,21500,0
|
|
20240705,174300,461051800,21500,21500,21500,21500,0
|
|
20240705,174200,461051800,21500,21500,21500,21500,0
|
|
20240705,174100,461051800,21500,21500,21500,21500,0
|
|
20240705,174000,461051800,21500,21500,21500,21500,0
|
|
20240705,173900,461051800,21500,21500,21500,21500,0
|
|
20240705,173800,461051800,21500,21500,21500,21500,0
|
|
20240705,173700,461051800,21500,21500,21500,21500,1482
|
|
20240705,173600,461051800,21500,21500,21500,21500,0
|
|
20240705,173500,461051800,21500,21500,21500,21500,0
|
|
20240705,173400,461051800,21500,21500,21500,21500,0
|
|
20240705,173300,461051800,21500,21500,21500,21500,0
|
|
20240705,173200,461051800,21500,21500,21500,21500,0
|
|
20240705,173100,461051800,21500,21500,21500,21500,0
|
|
20240705,173000,461051800,21500,21500,21500,21500,0
|
|
20240705,172900,461051800,21500,21500,21500,21500,0
|
|
20240705,172800,461051800,21500,21500,21500,21500,0
|
|
20240705,172700,461051800,21500,21500,21500,21500,0
|
|
20240705,172600,461051800,21500,21500,21500,21500,0
|
|
20240705,172500,461051800,21500,21500,21500,21500,0
|
|
20240705,172400,461051800,21500,21500,21500,21500,0
|
|
20240705,172300,461051800,21500,21500,21500,21500,0
|
|
20240705,172200,461051800,21500,21500,21500,21500,0
|
|
20240705,172100,461051800,21500,21500,21500,21500,0
|
|
20240705,172000,461051800,21500,21500,21500,21500,0
|
|
20240705,171900,461051800,21500,21500,21500,21500,0
|
|
20240705,171800,461051800,21500,21500,21500,21500,0
|
|
20240705,171700,461051800,21500,21500,21500,21500,0
|
|
20240705,171600,461051800,21500,21500,21500,21500,0
|
|
20240705,171500,461051800,21500,21500,21500,21500,0
|
|
20240705,171400,461051800,21500,21500,21500,21500,0
|
|
20240705,171300,461051800,21500,21500,21500,21500,0
|
|
20240705,171200,461051800,21500,21500,21500,21500,0
|
|
20240705,171100,461051800,21500,21500,21500,21500,0
|
|
20240705,171000,461051800,21500,21500,21500,21500,0
|
|
20240705,170900,461051800,21500,21500,21500,21500,0
|
|
20240705,170800,461051800,21500,21500,21500,21500,0
|
|
20240705,170700,461051800,21500,21500,21500,21500,1482
|
|
20240705,170600,461051800,21500,21500,21500,21500,0
|
|
20240705,170500,461051800,21500,21500,21500,21500,0
|
|
20240705,170400,461051800,21500,21500,21500,21500,0
|
|
20240705,170300,461051800,21500,21500,21500,21500,0
|
|
20240705,170200,461051800,21500,21500,21500,21500,0
|
|
20240705,170100,461051800,21500,21500,21500,21500,0
|
|
20240705,170000,461051800,21500,21500,21500,21500,0
|
|
20240705,165900,461051800,21500,21500,21500,21500,0
|
|
20240705,165800,461051800,21500,21500,21500,21500,0
|
|
20240705,165700,461051800,21500,21500,21500,21500,0
|
|
20240705,165600,461051800,21500,21500,21500,21500,0
|
|
20240705,165500,461051800,21500,21500,21500,21500,0
|
|
20240705,165400,461051800,21500,21500,21500,21500,0
|
|
20240705,165300,461051800,21500,21500,21500,21500,0
|
|
20240705,165200,461051800,21500,21500,21500,21500,0
|
|
20240705,165100,461051800,21500,21500,21500,21500,0
|
|
20240705,165000,461051800,21500,21500,21500,21500,0
|
|
20240705,164900,461051800,21500,21500,21500,21500,0
|
|
20240705,164800,461051800,21500,21500,21500,21500,0
|
|
20240705,164700,461051800,21500,21500,21500,21500,0
|
|
20240705,164600,461051800,21500,21500,21500,21500,0
|
|
20240705,164500,461051800,21500,21500,21500,21500,0
|
|
20240705,164400,461051800,21500,21500,21500,21500,0
|
|
20240705,164300,461051800,21500,21500,21500,21500,0
|
|
20240705,164200,461051800,21500,21500,21500,21500,0
|
|
20240705,164100,461051800,21500,21500,21500,21500,0
|
|
20240705,164000,461051800,21500,21500,21500,21500,0
|
|
20240705,163900,461051800,21500,21500,21500,21500,0
|
|
20240705,163800,461051800,21500,21500,21500,21500,0
|
|
20240705,163700,461051800,21500,21500,21500,21500,1482
|
|
20240705,163600,461051800,21500,21500,21500,21500,0
|
|
20240705,163500,461051800,21500,21500,21500,21500,0
|
|
20240705,163400,461051800,21500,21500,21500,21500,0
|
|
20240705,163300,461051800,21500,21500,21500,21500,0
|
|
20240705,163200,461051800,21500,21500,21500,21500,0
|
|
20240705,163100,461051800,21500,21500,21500,21500,0
|
|
20240705,163000,461051800,21500,21500,21500,21500,0
|
|
20240705,162900,461051800,21500,21500,21500,21500,0
|
|
20240705,162800,461051800,21500,21500,21500,21500,0
|
|
20240705,162700,461051800,21500,21500,21500,21500,0
|
|
20240705,162600,461051800,21500,21500,21500,21500,0
|
|
20240705,162500,461051800,21500,21500,21500,21500,0
|
|
20240705,162400,461051800,21500,21500,21500,21500,0
|
|
20240705,162300,461051800,21500,21500,21500,21500,0
|
|
20240705,162200,461051800,21500,21500,21500,21500,0
|
|
20240705,162100,461051800,21500,21500,21500,21500,0
|
|
20240705,162000,461051800,21500,21500,21500,21500,0
|
|
20240705,161900,461051800,21500,21500,21500,21500,0
|
|
20240705,161800,461051800,21500,21500,21500,21500,0
|
|
20240705,161700,461051800,21500,21500,21500,21500,0
|
|
20240705,161600,461051800,21500,21500,21500,21500,0
|
|
20240705,161500,461051800,21500,21500,21500,21500,0
|
|
20240705,161400,461051800,21500,21500,21500,21500,0
|
|
20240705,161300,461051800,21500,21500,21500,21500,0
|
|
20240705,161200,461051800,21500,21500,21500,21500,0
|
|
20240705,161100,461051800,21500,21500,21500,21500,0
|
|
20240705,161000,461051800,21500,21500,21500,21500,0
|
|
20240705,160900,461051800,21500,21500,21500,21500,0
|
|
20240705,160800,461051800,21500,21500,21500,21500,0
|
|
20240705,160700,461051800,21500,21500,21500,21500,1482
|
|
20240705,160600,461051800,21500,21500,21500,21500,0
|
|
20240705,160500,461051800,21500,21500,21500,21500,0
|
|
20240705,160400,461051800,21500,21500,21500,21500,0
|
|
20240705,160300,461051800,21500,21500,21500,21500,0
|
|
20240705,160200,461051800,21500,21500,21500,21500,0
|
|
20240705,160100,461051800,21500,21500,21500,21500,0
|
|
20240705,160000,461051800,21500,21500,21500,21500,0
|
|
20240705,155900,461051800,21500,21500,21500,21500,0
|
|
20240705,155800,461051800,21500,21500,21500,21500,0
|
|
20240705,155700,461051800,21500,21500,21500,21500,0
|
|
20240705,155600,461051800,21500,21500,21500,21500,0
|
|
20240705,155500,461051800,21500,21500,21500,21500,0
|
|
20240705,155400,461051800,21500,21500,21500,21500,0
|
|
20240705,155300,461051800,21500,21500,21500,21500,0
|
|
20240705,155200,461051800,21500,21500,21500,21500,0
|
|
20240705,155100,461051800,21500,21500,21500,21500,0
|
|
20240705,155000,461051800,21500,21500,21500,21500,0
|
|
20240705,154900,461051800,21500,21500,21500,21500,0
|
|
20240705,154800,461051800,21500,21500,21500,21500,0
|
|
20240705,154700,461051800,21500,21500,21500,21500,0
|
|
20240705,154600,461051800,21500,21500,21500,21500,0
|
|
20240705,154500,461051800,21500,21500,21500,21500,0
|
|
20240705,154400,461051800,21500,21500,21500,21500,0
|
|
20240705,154300,461051800,21500,21500,21500,21500,0
|
|
20240705,154200,461051800,21500,21500,21500,21500,0
|
|
20240705,154100,461051800,21500,21500,21500,21500,0
|
|
20240705,154000,461051800,21500,21500,21500,21500,0
|
|
20240705,153900,461051800,21500,21500,21500,21500,0
|
|
20240705,153800,461051800,21500,21500,21500,21500,0
|
|
20240705,153700,461051800,21500,21500,21500,21500,1482
|
|
20240705,153600,461051800,21500,21500,21500,21500,0
|
|
20240705,153500,461051800,21500,21500,21500,21500,0
|
|
20240705,153400,461051800,21500,21500,21500,21500,0
|
|
20240705,153300,461051800,21500,21500,21500,21500,0
|
|
20240705,153200,461051800,21500,21500,21500,21500,0
|
|
20240705,153100,461051800,21500,21500,21500,21500,0
|
|
20240705,153000,461051800,21500,21500,21500,21500,1482
|
|
20240705,152900,429188800,21450,21450,21450,21450,0
|
|
20240705,152800,429188800,21450,21450,21450,21450,0
|
|
20240705,152700,429188800,21450,21450,21450,21450,0
|
|
20240705,152600,429188800,21450,21450,21450,21450,0
|
|
20240705,152500,429188800,21450,21450,21450,21450,0
|
|
20240705,152400,429188800,21450,21450,21450,21450,0
|
|
20240705,152300,429188800,21450,21450,21450,21450,0
|
|
20240705,152200,429188800,21450,21450,21450,21450,0
|
|
20240705,152100,429188800,21450,21450,21450,21450,0
|
|
20240705,152000,429188800,21450,21450,21450,21450,0
|
|
20240705,151900,429188800,21450,21450,21500,21450,222
|
|
20240705,151800,424421350,21500,21400,21500,21400,93
|
|
20240705,151700,422431050,21500,21500,21500,21400,186
|
|
20240705,151600,418439100,21500,21500,21500,21400,112
|
|
20240705,151500,416039850,21500,21450,21500,21450,139
|
|
20240705,151400,413053850,21500,21400,21500,21400,628
|
|
20240705,151300,399614550,21500,21500,21500,21500,0
|
|
20240705,151200,399614550,21500,21500,21500,21500,1
|
|
20240705,151100,399593050,21400,21400,21500,21400,371
|
|
20240705,151000,391653550,21400,21400,21400,21400,2
|
|
20240705,150900,391610750,21500,21500,21500,21500,5
|
|
20240705,150800,391503250,21400,21400,21400,21400,100
|
|
20240705,150700,389363250,21450,21450,21450,21450,161
|
|
20240705,150600,385909800,21500,21500,21500,21500,1
|
|
20240705,150500,385888300,21450,21450,21450,21450,0
|
|
20240705,150400,385888300,21450,21450,21450,21450,302
|
|
20240705,150300,379410400,21500,21500,21500,21500,0
|
|
20240705,150200,379410400,21500,21500,21500,21500,0
|
|
20240705,150100,379410400,21500,21500,21500,21500,0
|
|
20240705,150000,379410400,21500,21500,21500,21500,0
|
|
20240705,145900,379410400,21500,21500,21500,21500,0
|
|
20240705,145800,379410400,21500,21500,21500,21500,3
|
|
20240705,145700,379345900,21450,21450,21450,21450,5
|
|
20240705,145600,379238650,21450,21450,21450,21450,400
|
|
20240705,145500,370658650,21450,21500,21500,21450,150
|
|
20240705,145400,367433700,21550,21500,21550,21500,2
|
|
20240705,145300,367390650,21500,21500,21500,21500,20
|
|
20240705,145200,366960650,21500,21550,21550,21500,73
|
|
20240705,145100,365390050,21550,21550,21550,21550,12
|
|
20240705,145000,365131450,21550,21550,21550,21550,3
|
|
20240705,144900,365066800,21550,21550,21550,21550,0
|
|
20240705,144800,365066800,21550,21550,21550,21550,0
|
|
20240705,144700,365066800,21550,21550,21550,21550,155
|
|
20240705,144600,361726550,21550,21550,21550,21550,0
|
|
20240705,144500,361726550,21550,21550,21550,21550,5
|
|
20240705,144400,361618800,21550,21550,21550,21550,10
|
|
20240705,144300,361403300,21500,21500,21500,21500,10
|
|
20240705,144200,361188300,21550,21500,21550,21500,17
|
|
20240705,144100,360822450,21500,21500,21500,21500,20
|
|
20240705,144000,360392450,21550,21550,21550,21550,0
|
|
20240705,143900,360392450,21550,21550,21550,21550,0
|
|
20240705,143800,360392450,21550,21550,21550,21550,0
|
|
20240705,143700,360392450,21550,21550,21550,21550,0
|
|
20240705,143600,360392450,21550,21550,21550,21550,5
|
|
20240705,143500,360284700,21550,21550,21550,21550,0
|
|
20240705,143400,360284700,21550,21550,21550,21550,1
|
|
20240705,143300,360263150,21500,21500,21500,21500,0
|
|
20240705,143200,360263150,21500,21500,21500,21500,0
|
|
20240705,143100,360263150,21500,21500,21500,21500,10
|
|
20240705,143000,360048150,21500,21500,21500,21500,5
|
|
20240705,142900,359940650,21500,21500,21500,21500,0
|
|
20240705,142800,359940650,21500,21500,21500,21500,23
|
|
20240705,142700,359446150,21550,21550,21550,21550,0
|
|
20240705,142600,359446150,21550,21550,21550,21550,10
|
|
20240705,142500,359230650,21500,21500,21500,21500,10
|
|
20240705,142400,359015650,21550,21550,21550,21550,0
|
|
20240705,142300,359015650,21550,21550,21550,21550,0
|
|
20240705,142200,359015650,21550,21500,21550,21500,11
|
|
20240705,142100,358779100,21550,21550,21550,21550,0
|
|
20240705,142000,358779100,21550,21550,21550,21550,1
|
|
20240705,141900,358757550,21500,21500,21500,21500,10
|
|
20240705,141800,358542550,21550,21550,21550,21550,0
|
|
20240705,141700,358542550,21550,21500,21550,21500,61
|
|
20240705,141600,357231000,21500,21500,21500,21500,0
|
|
20240705,141500,357231000,21500,21500,21500,21500,112
|
|
20240705,141400,354823000,21550,21500,21550,21500,18
|
|
20240705,141300,354435950,21550,21550,21550,21550,0
|
|
20240705,141200,354435950,21550,21550,21550,21550,1
|
|
20240705,141100,354414400,21500,21500,21500,21500,10
|
|
20240705,141000,354199400,21550,21550,21550,21550,0
|
|
20240705,140900,354199400,21550,21500,21550,21500,11
|
|
20240705,140800,353962850,21550,21450,21550,21450,59
|
|
20240705,140700,352694350,21550,21500,21550,21500,89
|
|
20240705,140600,350780800,21500,21500,21500,21450,21
|
|
20240705,140500,350329800,21500,21450,21500,21450,7
|
|
20240705,140400,350179600,21500,21500,21500,21500,0
|
|
20240705,140300,350179600,21500,21450,21500,21450,13
|
|
20240705,140200,349900650,21500,21500,21500,21500,1
|
|
20240705,140100,349879150,21500,21450,21500,21450,11
|
|
20240705,140000,349643150,21500,21500,21500,21500,0
|
|
20240705,135900,349643150,21500,21500,21500,21500,1
|
|
20240705,135800,349621650,21450,21450,21450,21450,30
|
|
20240705,135700,348978150,21500,21500,21500,21500,0
|
|
20240705,135600,348978150,21500,21500,21500,21500,0
|
|
20240705,135500,348978150,21500,21450,21500,21450,11
|
|
20240705,135400,348742150,21500,21500,21500,21500,0
|
|
20240705,135300,348742150,21500,21450,21500,21450,2
|
|
20240705,135200,348699200,21450,21500,21500,21450,10
|
|
20240705,135100,348484650,21400,21450,21450,21400,720
|
|
20240705,135000,333068300,21500,21450,21500,21450,11
|
|
20240705,134900,332832300,21500,21500,21500,21500,0
|
|
20240705,134800,332832300,21500,21500,21500,21500,1
|
|
20240705,134700,332810800,21450,21450,21450,21450,10
|
|
20240705,134600,332596300,21500,21500,21500,21500,0
|
|
20240705,134500,332596300,21500,21500,21500,21500,3
|
|
20240705,134400,332531800,21450,21450,21450,21450,10
|
|
20240705,134300,332317300,21450,21500,21500,21450,28
|
|
20240705,134200,331716300,21500,21500,21500,21500,11
|
|
20240705,134100,331479800,21500,21450,21500,21450,15
|
|
20240705,134000,331157600,21450,21450,21450,21450,0
|
|
20240705,133900,331157600,21450,21500,21500,21450,11
|
|
20240705,133800,330921600,21500,21450,21500,21450,1029
|
|
20240705,133700,308849300,21550,21550,21550,21550,1
|
|
20240705,133600,308827750,21500,21500,21500,21500,150
|
|
20240705,133500,305602750,21500,21500,21500,21500,0
|
|
20240705,133400,305602750,21500,21500,21500,21500,10
|
|
20240705,133300,305387750,21550,21550,21550,21550,0
|
|
20240705,133200,305387750,21550,21550,21550,21550,0
|
|
20240705,133100,305387750,21550,21500,21550,21500,30
|
|
20240705,133000,304741750,21500,21500,21500,21500,0
|
|
20240705,132900,304741750,21500,21500,21500,21500,0
|
|
20240705,132800,304741750,21500,21500,21500,21500,10
|
|
20240705,132700,304526750,21500,21500,21500,21500,0
|
|
20240705,132600,304526750,21500,21500,21500,21500,15
|
|
20240705,132500,304204250,21500,21500,21500,21500,10
|
|
20240705,132400,303989250,21500,21500,21500,21500,42
|
|
20240705,132300,303086250,21500,21500,21500,21500,10
|
|
20240705,132200,302871250,21550,21550,21550,21550,0
|
|
20240705,132100,302871250,21550,21550,21550,21550,0
|
|
20240705,132000,302871250,21550,21500,21550,21500,35
|
|
20240705,131900,302118500,21500,21500,21500,21500,0
|
|
20240705,131800,302118500,21500,21500,21500,21500,0
|
|
20240705,131700,302118500,21500,21500,21500,21500,10
|
|
20240705,131600,301903500,21500,21500,21500,21500,0
|
|
20240705,131500,301903500,21500,21500,21500,21500,10
|
|
20240705,131400,301688500,21500,21500,21500,21500,36
|
|
20240705,131300,300914500,21500,21500,21500,21500,0
|
|
20240705,131200,300914500,21500,21500,21500,21500,10
|
|
20240705,131100,300699500,21500,21500,21500,21500,2
|
|
20240705,131000,300656500,21550,21550,21550,21550,17
|
|
20240705,130900,300290150,21500,21500,21550,21500,14
|
|
20240705,130800,299989100,21500,21500,21500,21500,0
|
|
20240705,130700,299989100,21500,21500,21500,21500,10
|
|
20240705,130600,299774100,21500,21500,21500,21500,0
|
|
20240705,130500,299774100,21500,21500,21500,21500,0
|
|
20240705,130400,299774100,21500,21500,21500,21500,10
|
|
20240705,130300,299559100,21500,21500,21500,21500,0
|
|
20240705,130200,299559100,21500,21500,21500,21500,0
|
|
20240705,130100,299559100,21500,21550,21550,21500,110
|
|
20240705,130000,297189100,21500,21450,21500,21450,11
|
|
20240705,125900,296953100,21450,21450,21450,21450,0
|
|
20240705,125800,296953100,21450,21450,21450,21450,10
|
|
20240705,125700,296738600,21500,21500,21500,21500,6
|
|
20240705,125600,296609600,21500,21500,21500,21500,10
|
|
20240705,125500,296394600,21450,21450,21450,21450,1
|
|
20240705,125400,296373150,21450,21500,21500,21450,20
|
|
20240705,125300,295944000,21500,21500,21500,21500,10
|
|
20240705,125200,295729000,21550,21550,21550,21550,1
|
|
20240705,125100,295707450,21500,21500,21500,21500,0
|
|
20240705,125000,295707450,21500,21500,21500,21500,10
|
|
20240705,124900,295492450,21550,21550,21550,21550,0
|
|
20240705,124800,295492450,21550,21500,21550,21500,18
|
|
20240705,124700,295105400,21500,21500,21500,21500,0
|
|
20240705,124600,295105400,21500,21500,21500,21500,0
|
|
20240705,124500,295105400,21500,21500,21500,21500,10
|
|
20240705,124400,294890400,21550,21550,21550,21550,1
|
|
20240705,124300,294868850,21500,21500,21500,21500,0
|
|
20240705,124200,294868850,21500,21500,21500,21500,10
|
|
20240705,124100,294653850,21500,21500,21500,21500,0
|
|
20240705,124000,294653850,21500,21500,21500,21500,10
|
|
20240705,123900,294438850,21500,21500,21500,21500,0
|
|
20240705,123800,294438850,21500,21500,21500,21500,0
|
|
20240705,123700,294438850,21500,21500,21500,21500,10
|
|
20240705,123600,294223850,21500,21500,21500,21500,0
|
|
20240705,123500,294223850,21500,21500,21500,21500,0
|
|
20240705,123400,294223850,21500,21500,21500,21500,10
|
|
20240705,123300,294008850,21500,21500,21500,21500,4
|
|
20240705,123200,293922850,21500,21500,21500,21500,0
|
|
20240705,123100,293922850,21500,21500,21500,21500,90
|
|
20240705,123000,291987850,21500,21500,21500,21500,1
|
|
20240705,122900,291966350,21500,21500,21500,21500,10
|
|
20240705,122800,291751350,21550,21550,21550,21550,20
|
|
20240705,122700,291320350,21550,21550,21550,21550,1
|
|
20240705,122600,291298800,21500,21500,21500,21500,10
|
|
20240705,122500,291083800,21500,21500,21500,21500,0
|
|
20240705,122400,291083800,21500,21500,21500,21500,0
|
|
20240705,122300,291083800,21500,21500,21500,21500,10
|
|
20240705,122200,290868800,21500,21500,21500,21500,0
|
|
20240705,122100,290868800,21500,21500,21500,21500,10
|
|
20240705,122000,290653800,21500,21500,21500,21500,6
|
|
20240705,121900,290524800,21500,21500,21500,21500,3
|
|
20240705,121800,290460300,21500,21500,21500,21500,10
|
|
20240705,121700,290245300,21500,21500,21500,21500,2
|
|
20240705,121600,290202300,21550,21550,21550,21550,1
|
|
20240705,121500,290180750,21500,21500,21500,21500,10
|
|
20240705,121400,289965750,21500,21500,21500,21500,0
|
|
20240705,121300,289965750,21500,21500,21500,21500,10
|
|
20240705,121200,289750750,21500,21500,21500,21500,0
|
|
20240705,121100,289750750,21500,21500,21500,21500,57
|
|
20240705,121000,288525250,21500,21550,21550,21500,27
|
|
20240705,120900,287943900,21500,21500,21500,21500,0
|
|
20240705,120800,287943900,21500,21500,21500,21500,0
|
|
20240705,120700,287943900,21500,21500,21500,21500,10
|
|
20240705,120600,287728900,21500,21500,21500,21500,0
|
|
20240705,120500,287728900,21500,21500,21500,21500,0
|
|
20240705,120400,287728900,21500,21500,21500,21500,11
|
|
20240705,120300,287492400,21500,21500,21500,21500,0
|
|
20240705,120200,287492400,21500,21500,21500,21500,9
|
|
20240705,120100,287298900,21500,21500,21500,21500,0
|
|
20240705,120000,287298900,21500,21500,21500,21500,10
|
|
20240705,115900,287083900,21550,21550,21550,21550,1
|
|
20240705,115800,287062350,21500,21450,21500,21450,50
|
|
20240705,115700,285989350,21500,21500,21500,21500,0
|
|
20240705,115600,285989350,21500,21500,21500,21500,10
|
|
20240705,115500,285774350,21450,21450,21450,21450,3
|
|
20240705,115400,285710000,21550,21550,21550,21550,0
|
|
20240705,115300,285710000,21550,21550,21550,21550,1
|
|
20240705,115200,285688450,21500,21500,21500,21500,1
|
|
20240705,115100,285666950,21500,21500,21500,21500,10
|
|
20240705,115000,285451950,21450,21450,21450,21450,0
|
|
20240705,114900,285451950,21450,21500,21500,21450,352
|
|
20240705,114800,277898250,21500,21500,21500,21500,10
|
|
20240705,114700,277683250,21550,21550,21550,21550,0
|
|
20240705,114600,277683250,21550,21550,21550,21550,1
|
|
20240705,114500,277661700,21500,21600,21600,21500,8
|
|
20240705,114400,277489600,21550,21550,21550,21550,0
|
|
20240705,114300,277489600,21550,21550,21550,21550,10
|
|
20240705,114200,277274100,21500,21500,21500,21500,200
|
|
20240705,114100,272974100,21550,21550,21550,21550,0
|
|
20240705,114000,272974100,21550,21600,21600,21550,31
|
|
20240705,113900,272305000,21450,21500,21500,21450,2028
|
|
20240705,113800,228704850,21500,21550,21550,21500,39
|
|
20240705,113700,227866300,21550,21550,21550,21500,34
|
|
20240705,113600,227134900,21600,21550,21600,21500,3301
|
|
20240705,113500,156149800,21550,21500,21550,21500,12
|
|
20240705,113400,155891700,21500,21500,21500,21500,14
|
|
20240705,113300,155590700,21500,21550,21550,21500,2
|
|
20240705,113200,155547650,21550,21550,21550,21500,19
|
|
20240705,113100,155138250,21550,21550,21550,21550,10
|
|
20240705,113000,154922750,21550,21550,21550,21550,0
|
|
20240705,112900,154922750,21550,21550,21550,21550,0
|
|
20240705,112800,154922750,21550,21550,21550,21550,10
|
|
20240705,112700,154707250,21600,21600,21600,21600,0
|
|
20240705,112600,154707250,21600,21600,21600,21600,1
|
|
20240705,112500,154685650,21550,21550,21550,21550,4
|
|
20240705,112400,154599450,21550,21550,21550,21550,7
|
|
20240705,112300,154448600,21550,21550,21550,21550,8
|
|
20240705,112200,154276200,21550,21550,21550,21550,0
|
|
20240705,112100,154276200,21550,21550,21550,21550,1
|
|
20240705,112000,154254650,21600,21600,21600,21600,1
|
|
20240705,111900,154233050,21550,21550,21550,21550,10
|
|
20240705,111800,154017550,21600,21600,21600,21600,10
|
|
20240705,111700,153801550,21550,21550,21550,21550,8
|
|
20240705,111600,153629150,21500,21500,21500,21500,10
|
|
20240705,111500,153414150,21550,21550,21550,21550,0
|
|
20240705,111400,153414150,21550,21550,21550,21550,1
|
|
20240705,111300,153392600,21550,21600,21600,21550,2
|
|
20240705,111200,153349450,21650,21650,21650,21650,0
|
|
20240705,111100,153349450,21650,21550,21650,21550,88
|
|
20240705,111000,151448700,21600,21600,21600,21600,18
|
|
20240705,110900,151059900,21550,21550,21550,21550,12
|
|
20240705,110800,150801300,21500,21500,21500,21500,10
|
|
20240705,110700,150586300,21550,21550,21550,21550,0
|
|
20240705,110600,150586300,21550,21550,21550,21550,2
|
|
20240705,110500,150543200,21500,21500,21500,21500,10
|
|
20240705,110400,150328200,21550,21500,21550,21500,2
|
|
20240705,110300,150285150,21500,21550,21550,21500,10
|
|
20240705,110200,150070100,21550,21550,21550,21550,0
|
|
20240705,110100,150070100,21550,21550,21550,21550,1
|
|
20240705,110000,150048550,21550,21500,21550,21500,56
|
|
20240705,105900,148844450,21500,21500,21500,21500,0
|
|
20240705,105800,148844450,21500,21500,21500,21500,1
|
|
20240705,105700,148822950,21450,21550,21550,21450,11
|
|
20240705,105600,148586900,21500,21500,21500,21500,34
|
|
20240705,105500,147855900,21500,21450,21500,21450,12
|
|
20240705,105400,147598450,21500,21500,21500,21500,0
|
|
20240705,105300,147598450,21500,21450,21500,21450,275
|
|
20240705,105200,141699600,21450,21450,21450,21450,10
|
|
20240705,105100,141485100,21450,21450,21450,21450,50
|
|
20240705,105000,140412600,21450,21450,21450,21450,0
|
|
20240705,104900,140412600,21450,21500,21500,21450,21
|
|
20240705,104800,139961600,21500,21450,21500,21450,7
|
|
20240705,104700,139811400,21500,21450,21500,21450,11
|
|
20240705,104600,139575400,21500,21500,21500,21500,1
|
|
20240705,104500,139553900,21450,21450,21450,21450,100
|
|
20240705,104400,137408900,21450,21450,21450,21450,60
|
|
20240705,104300,136121900,21450,21450,21450,21450,0
|
|
20240705,104200,136121900,21450,21500,21500,21450,337
|
|
20240705,104100,128893200,21450,21450,21450,21450,10
|
|
20240705,104000,128678700,21500,21500,21500,21500,2
|
|
20240705,103900,128635700,21550,21550,21550,21550,0
|
|
20240705,103800,128635700,21550,21550,21550,21550,1
|
|
20240705,103700,128614150,21500,21500,21500,21500,8
|
|
20240705,103600,128442150,21450,21450,21450,21450,10
|
|
20240705,103500,128227650,21500,21500,21500,21500,2
|
|
20240705,103400,128184650,21450,21450,21450,21450,0
|
|
20240705,103300,128184650,21450,21500,21500,21450,11
|
|
20240705,103200,127948650,21600,21600,21600,21600,0
|
|
20240705,103100,127948650,21600,21600,21600,21600,0
|
|
20240705,103000,127948650,21600,21600,21600,21600,0
|
|
20240705,102900,127948650,21600,21600,21600,21600,0
|
|
20240705,102800,127948650,21600,21600,21600,21600,1
|
|
20240705,102700,127927050,21600,21550,21600,21550,93
|
|
20240705,102600,125921300,21550,21500,21550,21450,301
|
|
20240705,102500,119462600,21550,21550,21550,21500,31
|
|
20240705,102400,118795050,21550,21550,21550,21500,184
|
|
20240705,102300,114833550,21500,21500,21500,21500,0
|
|
20240705,102200,114833550,21500,21550,21550,21500,15
|
|
20240705,102100,114510800,21500,21550,21550,21500,7
|
|
20240705,102000,114360250,21500,21500,21500,21450,221
|
|
20240705,101900,109609250,21500,21550,21550,21500,40
|
|
20240705,101800,108749200,21500,21500,21500,21500,10
|
|
20240705,101700,108534200,21450,21450,21450,21450,0
|
|
20240705,101600,108534200,21450,21500,21500,21450,144
|
|
20240705,101500,105443300,21500,21500,21500,21500,267
|
|
20240705,101400,99702800,21500,21550,21550,21500,11
|
|
20240705,101300,99466250,21550,21550,21550,21550,1
|
|
20240705,101200,99444700,21550,21500,21550,21500,56
|
|
20240705,101100,98238400,21550,21550,21550,21550,0
|
|
20240705,101000,98238400,21550,21550,21550,21550,16
|
|
20240705,100900,97893600,21550,21550,21550,21500,12
|
|
20240705,100800,97635500,21500,21500,21500,21500,6
|
|
20240705,100700,97506500,21550,21550,21550,21550,9
|
|
20240705,100600,97312550,21600,21550,21600,21550,3
|
|
20240705,100500,97247850,21600,21550,21600,21500,127
|
|
20240705,100400,94514650,21500,21500,21500,21500,10
|
|
20240705,100300,94299650,21500,21500,21500,21500,5
|
|
20240705,100200,94192150,21600,21600,21600,21600,0
|
|
20240705,100100,94192150,21600,21600,21600,21600,0
|
|
20240705,100000,94192150,21600,21550,21600,21550,8
|
|
20240705,095900,94019450,21550,21550,21550,21550,5
|
|
20240705,095800,93911700,21600,21600,21600,21600,2
|
|
20240705,095700,93868500,21600,21600,21600,21600,0
|
|
20240705,095600,93868500,21600,21600,21600,21600,10
|
|
20240705,095500,93652500,21600,21600,21600,21600,0
|
|
20240705,095400,93652500,21600,21600,21600,21600,0
|
|
20240705,095300,93652500,21600,21600,21600,21600,0
|
|
20240705,095200,93652500,21600,21550,21600,21550,18
|
|
20240705,095100,93264550,21500,21500,21500,21500,99
|
|
20240705,095000,91136050,21500,21500,21500,21500,199
|
|
20240705,094900,86857550,21500,21600,21600,21500,19
|
|
20240705,094800,86448750,21600,21600,21600,21600,0
|
|
20240705,094700,86448750,21600,21600,21600,21600,2
|
|
20240705,094600,86405550,21600,21550,21600,21550,5
|
|
20240705,094500,86297750,21600,21600,21600,21600,0
|
|
20240705,094400,86297750,21600,21600,21600,21600,10
|
|
20240705,094300,86081750,21650,21650,21650,21650,0
|
|
20240705,094200,86081750,21650,21650,21650,21650,1
|
|
20240705,094100,86060100,21650,21650,21650,21650,1
|
|
20240705,094000,86038450,21450,21650,21650,21450,16
|
|
20240705,093900,85694350,21500,21650,21650,21500,2047
|
|
20240705,093800,41675900,21600,21600,21600,21600,5
|
|
20240705,093700,41567900,21600,21600,21600,21600,0
|
|
20240705,093600,41567900,21600,21550,21600,21550,10
|
|
20240705,093500,41352200,21600,21600,21600,21600,3
|
|
20240705,093400,41287400,21650,21650,21650,21650,0
|
|
20240705,093300,41287400,21650,21650,21650,21650,0
|
|
20240705,093200,41287400,21650,21650,21650,21650,140
|
|
20240705,093100,38256400,21650,21650,21650,21650,40
|
|
20240705,093000,37390400,21650,21550,21650,21550,4
|
|
20240705,092900,37304100,21650,21650,21650,21650,1
|
|
20240705,092800,37282450,21600,21600,21600,21600,120
|
|
20240705,092700,34690450,21650,21600,21650,21600,8
|
|
20240705,092600,34517600,21600,21600,21600,21600,102
|
|
20240705,092500,32314400,21600,21600,21600,21600,0
|
|
20240705,092400,32314400,21600,21600,21600,21600,0
|
|
20240705,092300,32314400,21600,21500,21600,21500,21
|
|
20240705,092200,31862800,21600,21600,21600,21600,0
|
|
20240705,092100,31862800,21600,21600,21600,21600,1
|
|
20240705,092000,31841200,21450,21450,21450,21450,53
|
|
20240705,091900,30704350,21450,21500,21500,21450,437
|
|
20240705,091800,21310100,21500,21500,21500,21500,7
|
|
20240705,091700,21159600,21500,21500,21500,21500,0
|
|
20240705,091600,21159600,21500,21500,21500,21500,160
|
|
20240705,091500,17719600,21500,21500,21500,21500,0
|
|
20240705,091400,17719600,21500,21500,21500,21500,29
|
|
20240705,091300,17096100,21650,21550,21650,21500,543
|
|
20240705,091200,5410600,21600,21600,21600,21600,18
|
|
20240705,091100,5021800,21600,21600,21600,21600,3
|
|
20240705,091000,4957000,21650,21650,21650,21650,0
|
|
20240705,090900,4957000,21650,21650,21650,21650,5
|
|
20240705,090800,4848750,21650,21650,21650,21650,4
|
|
20240705,090700,4762150,21650,21650,21650,21650,0
|
|
20240705,090600,4762150,21650,21650,21650,21500,39
|
|
20240705,090500,3923350,21500,21500,21500,21500,5
|
|
20240705,090400,3815850,21700,21700,21700,21700,0
|
|
20240705,090300,3815850,21700,21700,21700,21700,0
|
|
20240705,090200,3815850,21700,21700,21700,21500,23
|
|
20240705,090100,3320750,21450,21450,21450,21450,0
|
|
20240705,090000,3320750,21450,21700,21700,21450,104
|