580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,183700,323938100,21500,21500,21500,21500,807
|
|
20240708,183600,323938100,21500,21500,21500,21500,0
|
|
20240708,183500,323938100,21500,21500,21500,21500,0
|
|
20240708,183400,323938100,21500,21500,21500,21500,0
|
|
20240708,183300,323938100,21500,21500,21500,21500,0
|
|
20240708,183200,323938100,21500,21500,21500,21500,0
|
|
20240708,183100,323938100,21500,21500,21500,21500,0
|
|
20240708,183000,323938100,21500,21500,21500,21500,0
|
|
20240708,182900,323938100,21500,21500,21500,21500,0
|
|
20240708,182800,323938100,21500,21500,21500,21500,0
|
|
20240708,182700,323938100,21500,21500,21500,21500,0
|
|
20240708,182600,323938100,21500,21500,21500,21500,0
|
|
20240708,182500,323938100,21500,21500,21500,21500,0
|
|
20240708,182400,323938100,21500,21500,21500,21500,0
|
|
20240708,182300,323938100,21500,21500,21500,21500,0
|
|
20240708,182200,323938100,21500,21500,21500,21500,0
|
|
20240708,182100,323938100,21500,21500,21500,21500,0
|
|
20240708,182000,323938100,21500,21500,21500,21500,0
|
|
20240708,181900,323938100,21500,21500,21500,21500,0
|
|
20240708,181800,323938100,21500,21500,21500,21500,0
|
|
20240708,181700,323938100,21500,21500,21500,21500,0
|
|
20240708,181600,323938100,21500,21500,21500,21500,0
|
|
20240708,181500,323938100,21500,21500,21500,21500,0
|
|
20240708,181400,323938100,21500,21500,21500,21500,0
|
|
20240708,181300,323938100,21500,21500,21500,21500,0
|
|
20240708,181200,323938100,21500,21500,21500,21500,0
|
|
20240708,181100,323938100,21500,21500,21500,21500,0
|
|
20240708,181000,323938100,21500,21500,21500,21500,0
|
|
20240708,180900,323938100,21500,21500,21500,21500,0
|
|
20240708,180800,323938100,21500,21500,21500,21500,0
|
|
20240708,180700,323938100,21500,21500,21500,21500,807
|
|
20240708,180600,323938100,21500,21500,21500,21500,0
|
|
20240708,180500,323938100,21500,21500,21500,21500,0
|
|
20240708,180400,323938100,21500,21500,21500,21500,0
|
|
20240708,180300,323938100,21500,21500,21500,21500,0
|
|
20240708,180200,323938100,21500,21500,21500,21500,0
|
|
20240708,180100,323938100,21500,21500,21500,21500,0
|
|
20240708,180000,323938100,21500,21500,21500,21500,0
|
|
20240708,175900,323938100,21500,21500,21500,21500,0
|
|
20240708,175800,323938100,21500,21500,21500,21500,0
|
|
20240708,175700,323938100,21500,21500,21500,21500,0
|
|
20240708,175600,323938100,21500,21500,21500,21500,0
|
|
20240708,175500,323938100,21500,21500,21500,21500,0
|
|
20240708,175400,323938100,21500,21500,21500,21500,0
|
|
20240708,175300,323938100,21500,21500,21500,21500,0
|
|
20240708,175200,323938100,21500,21500,21500,21500,0
|
|
20240708,175100,323938100,21500,21500,21500,21500,0
|
|
20240708,175000,323938100,21500,21500,21500,21500,0
|
|
20240708,174900,323938100,21500,21500,21500,21500,0
|
|
20240708,174800,323938100,21500,21500,21500,21500,0
|
|
20240708,174700,323938100,21500,21500,21500,21500,0
|
|
20240708,174600,323938100,21500,21500,21500,21500,0
|
|
20240708,174500,323938100,21500,21500,21500,21500,0
|
|
20240708,174400,323938100,21500,21500,21500,21500,0
|
|
20240708,174300,323938100,21500,21500,21500,21500,0
|
|
20240708,174200,323938100,21500,21500,21500,21500,0
|
|
20240708,174100,323938100,21500,21500,21500,21500,0
|
|
20240708,174000,323938100,21500,21500,21500,21500,0
|
|
20240708,173900,323938100,21500,21500,21500,21500,0
|
|
20240708,173800,323938100,21500,21500,21500,21500,0
|
|
20240708,173700,323938100,21500,21500,21500,21500,807
|
|
20240708,173600,323938100,21500,21500,21500,21500,0
|
|
20240708,173500,323938100,21500,21500,21500,21500,0
|
|
20240708,173400,323938100,21500,21500,21500,21500,0
|
|
20240708,173300,323938100,21500,21500,21500,21500,0
|
|
20240708,173200,323938100,21500,21500,21500,21500,0
|
|
20240708,173100,323938100,21500,21500,21500,21500,0
|
|
20240708,173000,323938100,21500,21500,21500,21500,0
|
|
20240708,172900,323938100,21500,21500,21500,21500,0
|
|
20240708,172800,323938100,21500,21500,21500,21500,0
|
|
20240708,172700,323938100,21500,21500,21500,21500,0
|
|
20240708,172600,323938100,21500,21500,21500,21500,0
|
|
20240708,172500,323938100,21500,21500,21500,21500,0
|
|
20240708,172400,323938100,21500,21500,21500,21500,0
|
|
20240708,172300,323938100,21500,21500,21500,21500,0
|
|
20240708,172200,323938100,21500,21500,21500,21500,0
|
|
20240708,172100,323938100,21500,21500,21500,21500,0
|
|
20240708,172000,323938100,21500,21500,21500,21500,0
|
|
20240708,171900,323938100,21500,21500,21500,21500,0
|
|
20240708,171800,323938100,21500,21500,21500,21500,0
|
|
20240708,171700,323938100,21500,21500,21500,21500,0
|
|
20240708,171600,323938100,21500,21500,21500,21500,0
|
|
20240708,171500,323938100,21500,21500,21500,21500,0
|
|
20240708,171400,323938100,21500,21500,21500,21500,0
|
|
20240708,171300,323938100,21500,21500,21500,21500,0
|
|
20240708,171200,323938100,21500,21500,21500,21500,0
|
|
20240708,171100,323938100,21500,21500,21500,21500,0
|
|
20240708,171000,323938100,21500,21500,21500,21500,0
|
|
20240708,170900,323938100,21500,21500,21500,21500,0
|
|
20240708,170800,323938100,21500,21500,21500,21500,0
|
|
20240708,170700,323938100,21500,21500,21500,21500,807
|
|
20240708,170600,323938100,21500,21500,21500,21500,0
|
|
20240708,170500,323938100,21500,21500,21500,21500,0
|
|
20240708,170400,323938100,21500,21500,21500,21500,0
|
|
20240708,170300,323938100,21500,21500,21500,21500,0
|
|
20240708,170200,323938100,21500,21500,21500,21500,0
|
|
20240708,170100,323938100,21500,21500,21500,21500,0
|
|
20240708,170000,323938100,21500,21500,21500,21500,0
|
|
20240708,165900,323938100,21500,21500,21500,21500,0
|
|
20240708,165800,323938100,21500,21500,21500,21500,0
|
|
20240708,165700,323938100,21500,21500,21500,21500,0
|
|
20240708,165600,323938100,21500,21500,21500,21500,0
|
|
20240708,165500,323938100,21500,21500,21500,21500,0
|
|
20240708,165400,323938100,21500,21500,21500,21500,0
|
|
20240708,165300,323938100,21500,21500,21500,21500,0
|
|
20240708,165200,323938100,21500,21500,21500,21500,0
|
|
20240708,165100,323938100,21500,21500,21500,21500,0
|
|
20240708,165000,323938100,21500,21500,21500,21500,0
|
|
20240708,164900,323938100,21500,21500,21500,21500,0
|
|
20240708,164800,323938100,21500,21500,21500,21500,0
|
|
20240708,164700,323938100,21500,21500,21500,21500,0
|
|
20240708,164600,323938100,21500,21500,21500,21500,0
|
|
20240708,164500,323938100,21500,21500,21500,21500,0
|
|
20240708,164400,323938100,21500,21500,21500,21500,0
|
|
20240708,164300,323938100,21500,21500,21500,21500,0
|
|
20240708,164200,323938100,21500,21500,21500,21500,0
|
|
20240708,164100,323938100,21500,21500,21500,21500,0
|
|
20240708,164000,323938100,21500,21500,21500,21500,0
|
|
20240708,163900,323938100,21500,21500,21500,21500,0
|
|
20240708,163800,323938100,21500,21500,21500,21500,0
|
|
20240708,163700,323938100,21500,21500,21500,21500,807
|
|
20240708,163600,323938100,21500,21500,21500,21500,0
|
|
20240708,163500,323938100,21500,21500,21500,21500,0
|
|
20240708,163400,323938100,21500,21500,21500,21500,0
|
|
20240708,163300,323938100,21500,21500,21500,21500,0
|
|
20240708,163200,323938100,21500,21500,21500,21500,0
|
|
20240708,163100,323938100,21500,21500,21500,21500,0
|
|
20240708,163000,323938100,21500,21500,21500,21500,0
|
|
20240708,162900,323938100,21500,21500,21500,21500,0
|
|
20240708,162800,323938100,21500,21500,21500,21500,0
|
|
20240708,162700,323938100,21500,21500,21500,21500,0
|
|
20240708,162600,323938100,21500,21500,21500,21500,0
|
|
20240708,162500,323938100,21500,21500,21500,21500,0
|
|
20240708,162400,323938100,21500,21500,21500,21500,0
|
|
20240708,162300,323938100,21500,21500,21500,21500,0
|
|
20240708,162200,323938100,21500,21500,21500,21500,0
|
|
20240708,162100,323938100,21500,21500,21500,21500,0
|
|
20240708,162000,323938100,21500,21500,21500,21500,0
|
|
20240708,161900,323938100,21500,21500,21500,21500,0
|
|
20240708,161800,323938100,21500,21500,21500,21500,0
|
|
20240708,161700,323938100,21500,21500,21500,21500,0
|
|
20240708,161600,323938100,21500,21500,21500,21500,0
|
|
20240708,161500,323938100,21500,21500,21500,21500,0
|
|
20240708,161400,323938100,21500,21500,21500,21500,0
|
|
20240708,161300,323938100,21500,21500,21500,21500,0
|
|
20240708,161200,323938100,21500,21500,21500,21500,0
|
|
20240708,161100,323938100,21500,21500,21500,21500,0
|
|
20240708,161000,323938100,21500,21500,21500,21500,0
|
|
20240708,160900,323938100,21500,21500,21500,21500,0
|
|
20240708,160800,323938100,21500,21500,21500,21500,0
|
|
20240708,160700,323938100,21500,21500,21500,21500,807
|
|
20240708,160600,323938100,21500,21500,21500,21500,0
|
|
20240708,160500,323938100,21500,21500,21500,21500,0
|
|
20240708,160400,323938100,21500,21500,21500,21500,0
|
|
20240708,160300,323938100,21500,21500,21500,21500,0
|
|
20240708,160200,323938100,21500,21500,21500,21500,0
|
|
20240708,160100,323938100,21500,21500,21500,21500,0
|
|
20240708,160000,323938100,21500,21500,21500,21500,0
|
|
20240708,155900,323938100,21500,21500,21500,21500,0
|
|
20240708,155800,323938100,21500,21500,21500,21500,0
|
|
20240708,155700,323938100,21500,21500,21500,21500,0
|
|
20240708,155600,323938100,21500,21500,21500,21500,0
|
|
20240708,155500,323938100,21500,21500,21500,21500,0
|
|
20240708,155400,323938100,21500,21500,21500,21500,0
|
|
20240708,155300,323938100,21500,21500,21500,21500,0
|
|
20240708,155200,323938100,21500,21500,21500,21500,0
|
|
20240708,155100,323938100,21500,21500,21500,21500,0
|
|
20240708,155000,323938100,21500,21500,21500,21500,0
|
|
20240708,154900,323938100,21500,21500,21500,21500,0
|
|
20240708,154800,323938100,21500,21500,21500,21500,0
|
|
20240708,154700,323938100,21500,21500,21500,21500,0
|
|
20240708,154600,323938100,21500,21500,21500,21500,0
|
|
20240708,154500,323938100,21500,21500,21500,21500,0
|
|
20240708,154400,323938100,21500,21500,21500,21500,0
|
|
20240708,154300,323938100,21500,21500,21500,21500,0
|
|
20240708,154200,323938100,21500,21500,21500,21500,0
|
|
20240708,154100,323938100,21500,21500,21500,21500,0
|
|
20240708,154000,323938100,21500,21500,21500,21500,0
|
|
20240708,153900,323938100,21500,21500,21500,21500,0
|
|
20240708,153800,323938100,21500,21500,21500,21500,0
|
|
20240708,153700,323938100,21500,21500,21500,21500,807
|
|
20240708,153600,323938100,21500,21500,21500,21500,0
|
|
20240708,153500,323938100,21500,21500,21500,21500,0
|
|
20240708,153400,323938100,21500,21500,21500,21500,0
|
|
20240708,153300,323938100,21500,21500,21500,21500,0
|
|
20240708,153200,323938100,21500,21500,21500,21500,0
|
|
20240708,153100,323938100,21500,21500,21500,21500,0
|
|
20240708,153000,323938100,21500,21500,21500,21500,807
|
|
20240708,152900,306587600,21500,21500,21500,21500,0
|
|
20240708,152800,306587600,21500,21500,21500,21500,0
|
|
20240708,152700,306587600,21500,21500,21500,21500,0
|
|
20240708,152600,306587600,21500,21500,21500,21500,0
|
|
20240708,152500,306587600,21500,21500,21500,21500,0
|
|
20240708,152400,306587600,21500,21500,21500,21500,0
|
|
20240708,152300,306587600,21500,21500,21500,21500,0
|
|
20240708,152200,306587600,21500,21500,21500,21500,0
|
|
20240708,152100,306587600,21500,21500,21500,21500,0
|
|
20240708,152000,306587600,21500,21500,21500,21500,0
|
|
20240708,151900,306587600,21500,21500,21500,21450,310
|
|
20240708,151800,299935850,21500,21500,21500,21450,275
|
|
20240708,151700,294035450,21500,21450,21500,21450,25
|
|
20240708,151600,293499150,21500,21500,21500,21500,4
|
|
20240708,151500,293413150,21500,21450,21500,21450,27
|
|
20240708,151400,292833950,21500,21500,21500,21500,1
|
|
20240708,151300,292812450,21450,21450,21450,21450,173
|
|
20240708,151200,289101600,21450,21500,21500,21450,41
|
|
20240708,151100,288222000,21450,21450,21450,21450,30
|
|
20240708,151000,287578500,21450,21450,21450,21450,1
|
|
20240708,150900,287557050,21450,21450,21450,21450,1
|
|
20240708,150800,287535600,21450,21450,21450,21450,46
|
|
20240708,150700,286548900,21450,21450,21450,21450,457
|
|
20240708,150600,276746250,21450,21450,21450,21450,28
|
|
20240708,150500,276145650,21500,21500,21500,21500,232
|
|
20240708,150400,271157650,21450,21450,21450,21450,122
|
|
20240708,150300,268540750,21500,21500,21500,21450,147
|
|
20240708,150200,265387500,21450,21450,21450,21450,40
|
|
20240708,150100,264529500,21500,21450,21500,21450,21
|
|
20240708,150000,264079000,21450,21450,21450,21450,34
|
|
20240708,145900,263349700,21500,21500,21500,21500,0
|
|
20240708,145800,263349700,21500,21500,21500,21500,0
|
|
20240708,145700,263349700,21500,21500,21500,21500,1
|
|
20240708,145600,263328200,21450,21450,21450,21450,0
|
|
20240708,145500,263328200,21450,21450,21450,21450,20
|
|
20240708,145400,262899200,21500,21500,21500,21500,1
|
|
20240708,145300,262877700,21500,21500,21500,21500,0
|
|
20240708,145200,262877700,21500,21500,21500,21500,0
|
|
20240708,145100,262877700,21500,21500,21500,21500,1
|
|
20240708,145000,262856200,21500,21500,21500,21500,12
|
|
20240708,144900,262598200,21450,21500,21500,21450,20
|
|
20240708,144800,262168700,21500,21500,21500,21500,50
|
|
20240708,144700,261093700,21500,21500,21500,21500,0
|
|
20240708,144600,261093700,21500,21500,21500,21500,0
|
|
20240708,144500,261093700,21500,21500,21500,21500,0
|
|
20240708,144400,261093700,21500,21500,21500,21500,0
|
|
20240708,144300,261093700,21500,21500,21500,21500,0
|
|
20240708,144200,261093700,21500,21500,21500,21500,1
|
|
20240708,144100,261072200,21450,21450,21450,21450,5
|
|
20240708,144000,260964950,21500,21500,21500,21500,0
|
|
20240708,143900,260964950,21500,21500,21500,21500,50
|
|
20240708,143800,259889950,21500,21500,21500,21500,0
|
|
20240708,143700,259889950,21500,21500,21500,21500,0
|
|
20240708,143600,259889950,21500,21500,21500,21500,0
|
|
20240708,143500,259889950,21500,21500,21500,21500,20
|
|
20240708,143400,259459950,21500,21500,21500,21500,0
|
|
20240708,143300,259459950,21500,21500,21500,21500,0
|
|
20240708,143200,259459950,21500,21500,21500,21500,0
|
|
20240708,143100,259459950,21500,21500,21500,21500,0
|
|
20240708,143000,259459950,21500,21450,21500,21450,2
|
|
20240708,142900,259417000,21450,21450,21500,21450,12
|
|
20240708,142800,259159550,21450,21450,21500,21450,25
|
|
20240708,142700,258623250,21450,21450,21500,21450,19
|
|
20240708,142600,258215650,21450,21500,21500,21450,7
|
|
20240708,142500,258065450,21450,21450,21500,21450,78
|
|
20240708,142400,256392200,21450,21450,21450,21450,10
|
|
20240708,142300,256177700,21500,21450,21500,21450,7
|
|
20240708,142200,256027500,21500,21450,21500,21450,12
|
|
20240708,142100,255770000,21500,21450,21500,21450,5
|
|
20240708,142000,255662700,21500,21500,21500,21450,7
|
|
20240708,141900,255512450,21450,21450,21450,21450,16
|
|
20240708,141800,255169250,21500,21450,21500,21450,5
|
|
20240708,141700,255061950,21450,21450,21500,21450,20
|
|
20240708,141600,254632450,21450,21500,21500,21450,28
|
|
20240708,141500,254031750,21450,21450,21500,21450,376
|
|
20240708,141400,245949000,21500,21450,21500,21450,6
|
|
20240708,141300,245820250,21500,21450,21500,21450,7
|
|
20240708,141200,245670050,21450,21450,21450,21450,10
|
|
20240708,141100,245455550,21500,21500,21500,21450,7
|
|
20240708,141000,245305250,21450,21450,21500,21450,11
|
|
20240708,140900,245069250,21500,21450,21500,21450,7
|
|
20240708,140800,244919050,21500,21500,21500,21450,7
|
|
20240708,140700,244768750,21450,21450,21500,21450,11
|
|
20240708,140600,244532750,21500,21500,21500,21450,8
|
|
20240708,140500,244361050,21450,21450,21500,21450,10
|
|
20240708,140400,244146500,21500,21500,21500,21450,36
|
|
20240708,140300,243372750,21500,21500,21500,21450,33
|
|
20240708,140200,242663550,21500,21500,21500,21450,59
|
|
20240708,140100,241395550,21500,21500,21500,21450,6
|
|
20240708,140000,241266750,21450,21450,21450,21450,15
|
|
20240708,135900,240945000,21450,21450,21500,21450,127
|
|
20240708,135800,238220800,21450,21450,21500,21450,32
|
|
20240708,135700,237533300,21450,21450,21450,21450,4
|
|
20240708,135600,237447500,21450,21450,21450,21450,7
|
|
20240708,135500,237297350,21450,21450,21450,21450,10
|
|
20240708,135400,237082850,21450,21450,21450,21450,6
|
|
20240708,135300,236954150,21450,21450,21450,21450,10
|
|
20240708,135200,236739650,21450,21450,21450,21450,6
|
|
20240708,135100,236610950,21450,21450,21450,21450,9
|
|
20240708,135000,236417900,21450,21450,21450,21450,11
|
|
20240708,134900,236181950,21450,21450,21450,21450,6
|
|
20240708,134800,236053250,21450,21450,21450,21450,9
|
|
20240708,134700,235860200,21450,21450,21450,21450,13
|
|
20240708,134600,235581350,21450,21450,21450,21450,11
|
|
20240708,134500,235345400,21450,21450,21450,21450,5
|
|
20240708,134400,235238150,21450,21450,21450,21450,6
|
|
20240708,134300,235109450,21450,21450,21450,21450,10
|
|
20240708,134200,234894950,21450,21450,21450,21450,6
|
|
20240708,134100,234766250,21450,21450,21500,21450,11
|
|
20240708,134000,234530250,21450,21450,21450,21450,5
|
|
20240708,133900,234423000,21450,21450,21500,21450,7
|
|
20240708,133800,234272800,21450,21450,21450,21450,11
|
|
20240708,133700,234036850,21450,21450,21450,21450,5
|
|
20240708,133600,233929600,21450,21450,21450,21450,10
|
|
20240708,133500,233715100,21450,21450,21450,21450,6
|
|
20240708,133400,233586400,21450,21450,21450,21450,5
|
|
20240708,133300,233479150,21450,21450,21450,21450,10
|
|
20240708,133200,233264650,21450,21450,21450,21450,56
|
|
20240708,133100,232063450,21450,21450,21450,21450,11
|
|
20240708,133000,231827500,21500,21450,21500,21450,25
|
|
20240708,132900,231290250,21450,21450,21500,21450,11
|
|
20240708,132800,231054250,21450,21450,21450,21450,7
|
|
20240708,132700,230904100,21450,21450,21450,21450,4
|
|
20240708,132600,230818300,21450,21450,21450,21450,10
|
|
20240708,132500,230603800,21450,21450,21500,21450,17
|
|
20240708,132400,230238650,21450,21450,21450,21450,5
|
|
20240708,132300,230131400,21450,21500,21500,21450,220
|
|
20240708,132200,225401950,21500,21500,21500,21500,16
|
|
20240708,132100,225057950,21500,21500,21500,21500,20
|
|
20240708,132000,224627950,21500,21500,21500,21500,4
|
|
20240708,131900,224541950,21500,21500,21500,21500,5
|
|
20240708,131800,224434450,21550,21550,21550,21550,0
|
|
20240708,131700,224434450,21550,21550,21550,21550,1
|
|
20240708,131600,224412900,21500,21500,21500,21500,0
|
|
20240708,131500,224412900,21500,21500,21500,21500,0
|
|
20240708,131400,224412900,21500,21500,21500,21500,78
|
|
20240708,131300,222735900,21500,21500,21500,21500,50
|
|
20240708,131200,221660900,21500,21500,21500,21500,0
|
|
20240708,131100,221660900,21500,21500,21500,21500,0
|
|
20240708,131000,221660900,21500,21500,21500,21500,0
|
|
20240708,130900,221660900,21500,21500,21500,21500,5
|
|
20240708,130800,221553400,21500,21500,21500,21500,0
|
|
20240708,130700,221553400,21500,21500,21500,21500,0
|
|
20240708,130600,221553400,21500,21500,21500,21500,3
|
|
20240708,130500,221488900,21500,21500,21500,21500,0
|
|
20240708,130400,221488900,21500,21500,21500,21500,0
|
|
20240708,130300,221488900,21500,21500,21500,21500,0
|
|
20240708,130200,221488900,21500,21500,21500,21500,0
|
|
20240708,130100,221488900,21500,21500,21500,21500,2
|
|
20240708,130000,221445900,21500,21500,21500,21500,0
|
|
20240708,125900,221445900,21500,21500,21500,21500,0
|
|
20240708,125800,221445900,21500,21500,21500,21500,0
|
|
20240708,125700,221445900,21500,21500,21500,21500,0
|
|
20240708,125600,221445900,21500,21500,21500,21500,2
|
|
20240708,125500,221402900,21450,21450,21450,21450,0
|
|
20240708,125400,221402900,21450,21450,21450,21450,7
|
|
20240708,125300,221252750,21500,21500,21500,21500,2
|
|
20240708,125200,221209750,21500,21500,21500,21500,0
|
|
20240708,125100,221209750,21500,21500,21500,21500,0
|
|
20240708,125000,221209750,21500,21500,21500,21500,0
|
|
20240708,124900,221209750,21500,21500,21500,21500,2
|
|
20240708,124800,221166750,21500,21500,21500,21500,0
|
|
20240708,124700,221166750,21500,21500,21500,21500,5
|
|
20240708,124600,221059250,21500,21500,21500,21500,0
|
|
20240708,124500,221059250,21500,21500,21500,21500,100
|
|
20240708,124400,218909250,21500,21500,21500,21500,200
|
|
20240708,124300,214609250,21550,21550,21550,21550,10
|
|
20240708,124200,214393750,21500,21500,21500,21500,0
|
|
20240708,124100,214393750,21500,21500,21500,21500,10
|
|
20240708,124000,214178750,21500,21500,21500,21500,0
|
|
20240708,123900,214178750,21500,21500,21500,21500,1
|
|
20240708,123800,214157250,21550,21550,21550,21550,0
|
|
20240708,123700,214157250,21550,21550,21550,21550,0
|
|
20240708,123600,214157250,21550,21550,21550,21550,0
|
|
20240708,123500,214157250,21550,21550,21550,21550,0
|
|
20240708,123400,214157250,21550,21550,21550,21550,0
|
|
20240708,123300,214157250,21550,21550,21550,21550,0
|
|
20240708,123200,214157250,21550,21550,21550,21550,2
|
|
20240708,123100,214114150,21550,21550,21550,21550,0
|
|
20240708,123000,214114150,21550,21550,21550,21550,0
|
|
20240708,122900,214114150,21550,21550,21550,21550,0
|
|
20240708,122800,214114150,21550,21550,21550,21550,0
|
|
20240708,122700,214114150,21550,21550,21550,21550,0
|
|
20240708,122600,214114150,21550,21550,21550,21550,0
|
|
20240708,122500,214114150,21550,21550,21550,21550,0
|
|
20240708,122400,214114150,21550,21550,21550,21550,0
|
|
20240708,122300,214114150,21550,21550,21550,21550,0
|
|
20240708,122200,214114150,21550,21550,21550,21500,28
|
|
20240708,122100,213511750,21550,21550,21550,21550,2
|
|
20240708,122000,213468650,21550,21550,21550,21550,0
|
|
20240708,121900,213468650,21550,21550,21550,21550,1
|
|
20240708,121800,213447100,21550,21550,21550,21550,5
|
|
20240708,121700,213339350,21500,21500,21500,21500,0
|
|
20240708,121600,213339350,21500,21550,21550,21500,21
|
|
20240708,121500,212887800,21500,21500,21500,21500,0
|
|
20240708,121400,212887800,21500,21500,21500,21500,0
|
|
20240708,121300,212887800,21500,21500,21500,21500,0
|
|
20240708,121200,212887800,21500,21500,21500,21500,0
|
|
20240708,121100,212887800,21500,21500,21500,21500,1
|
|
20240708,121000,212866300,21550,21550,21550,21550,0
|
|
20240708,120900,212866300,21550,21550,21550,21550,19
|
|
20240708,120800,212456850,21550,21550,21550,21550,0
|
|
20240708,120700,212456850,21550,21550,21550,21550,0
|
|
20240708,120600,212456850,21550,21550,21550,21550,0
|
|
20240708,120500,212456850,21550,21550,21550,21550,8
|
|
20240708,120400,212284450,21550,21550,21550,21550,0
|
|
20240708,120300,212284450,21550,21550,21550,21550,1
|
|
20240708,120200,212262900,21550,21550,21550,21550,0
|
|
20240708,120100,212262900,21550,21550,21550,21550,1
|
|
20240708,120000,212241350,21550,21550,21550,21550,0
|
|
20240708,115900,212241350,21550,21550,21550,21550,0
|
|
20240708,115800,212241350,21550,21550,21550,21550,0
|
|
20240708,115700,212241350,21550,21550,21550,21550,1
|
|
20240708,115600,212219800,21550,21550,21550,21550,2
|
|
20240708,115500,212176700,21550,21550,21550,21550,55
|
|
20240708,115400,210991450,21600,21600,21600,21600,0
|
|
20240708,115300,210991450,21600,21600,21600,21600,0
|
|
20240708,115200,210991450,21600,21600,21600,21600,4
|
|
20240708,115100,210905050,21600,21600,21600,21600,0
|
|
20240708,115000,210905050,21600,21600,21600,21600,3
|
|
20240708,114900,210840250,21600,21550,21600,21550,101
|
|
20240708,114800,208659150,21600,21600,21600,21600,0
|
|
20240708,114700,208659150,21600,21600,21600,21600,0
|
|
20240708,114600,208659150,21600,21600,21600,21600,0
|
|
20240708,114500,208659150,21600,21600,21600,21600,0
|
|
20240708,114400,208659150,21600,21600,21600,21600,0
|
|
20240708,114300,208659150,21600,21600,21600,21600,0
|
|
20240708,114200,208659150,21600,21600,21600,21600,0
|
|
20240708,114100,208659150,21600,21600,21600,21600,0
|
|
20240708,114000,208659150,21600,21600,21600,21600,0
|
|
20240708,113900,208659150,21600,21500,21600,21500,35
|
|
20240708,113800,207906550,21500,21500,21500,21500,20
|
|
20240708,113700,207476550,21500,21500,21500,21500,1
|
|
20240708,113600,207455050,21500,21500,21500,21500,0
|
|
20240708,113500,207455050,21500,21500,21500,21500,0
|
|
20240708,113400,207455050,21500,21500,21500,21500,0
|
|
20240708,113300,207455050,21500,21500,21500,21500,0
|
|
20240708,113200,207455050,21500,21500,21500,21500,40
|
|
20240708,113100,206595050,21450,21450,21450,21450,1
|
|
20240708,113000,206573600,21450,21450,21450,21450,0
|
|
20240708,112900,206573600,21450,21450,21450,21450,0
|
|
20240708,112800,206573600,21450,21450,21450,21450,0
|
|
20240708,112700,206573600,21450,21450,21450,21450,0
|
|
20240708,112600,206573600,21450,21450,21450,21450,0
|
|
20240708,112500,206573600,21450,21450,21450,21450,74
|
|
20240708,112400,204986300,21450,21450,21450,21450,0
|
|
20240708,112300,204986300,21450,21450,21450,21450,433
|
|
20240708,112200,195698450,21450,21450,21450,21450,0
|
|
20240708,112100,195698450,21450,21450,21450,21450,0
|
|
20240708,112000,195698450,21450,21450,21450,21450,0
|
|
20240708,111900,195698450,21450,21500,21500,21450,2
|
|
20240708,111800,195655500,21500,21500,21500,21500,0
|
|
20240708,111700,195655500,21500,21500,21500,21500,154
|
|
20240708,111600,192344500,21500,21500,21500,21500,1
|
|
20240708,111500,192323000,21500,21500,21500,21500,121
|
|
20240708,111400,189721500,21500,21500,21500,21500,1
|
|
20240708,111300,189700000,21500,21500,21500,21500,0
|
|
20240708,111200,189700000,21500,21500,21500,21500,0
|
|
20240708,111100,189700000,21500,21500,21500,21500,0
|
|
20240708,111000,189700000,21500,21500,21500,21500,0
|
|
20240708,110900,189700000,21500,21500,21500,21500,5
|
|
20240708,110800,189592500,21450,21450,21450,21450,0
|
|
20240708,110700,189592500,21450,21450,21450,21450,38
|
|
20240708,110600,188777400,21450,21450,21450,21450,46
|
|
20240708,110500,187790700,21500,21500,21500,21500,0
|
|
20240708,110400,187790700,21500,21500,21500,21500,20
|
|
20240708,110300,187360700,21500,21500,21500,21500,70
|
|
20240708,110200,185855700,21450,21450,21450,21450,33
|
|
20240708,110100,185147850,21500,21500,21500,21500,250
|
|
20240708,110000,179772850,21500,21500,21500,21500,0
|
|
20240708,105900,179772850,21500,21500,21500,21500,542
|
|
20240708,105800,168119850,21500,21550,21550,21500,417
|
|
20240708,105700,159154250,21600,21600,21600,21600,0
|
|
20240708,105600,159154250,21600,21600,21600,21600,2
|
|
20240708,105500,159111050,21500,21500,21500,21500,1
|
|
20240708,105400,159089550,21550,21600,21600,21550,51
|
|
20240708,105300,157989000,21600,21600,21600,21600,0
|
|
20240708,105200,157989000,21600,21600,21600,21600,0
|
|
20240708,105100,157989000,21600,21600,21600,21600,0
|
|
20240708,105000,157989000,21600,21600,21600,21600,0
|
|
20240708,104900,157989000,21600,21600,21600,21600,0
|
|
20240708,104800,157989000,21600,21600,21600,21600,10
|
|
20240708,104700,157773000,21600,21600,21600,21600,91
|
|
20240708,104600,155807400,21600,21600,21600,21600,0
|
|
20240708,104500,155807400,21600,21600,21600,21600,0
|
|
20240708,104400,155807400,21600,21600,21600,21600,0
|
|
20240708,104300,155807400,21600,21650,21650,21600,218
|
|
20240708,104200,151098150,21650,21650,21650,21650,0
|
|
20240708,104100,151098150,21650,21650,21650,21650,0
|
|
20240708,104000,151098150,21650,21650,21650,21650,0
|
|
20240708,103900,151098150,21650,21650,21650,21650,1
|
|
20240708,103800,151076500,21650,21650,21650,21650,0
|
|
20240708,103700,151076500,21650,21650,21650,21650,0
|
|
20240708,103600,151076500,21650,21650,21650,21650,0
|
|
20240708,103500,151076500,21650,21650,21650,21650,0
|
|
20240708,103400,151076500,21650,21650,21650,21650,0
|
|
20240708,103300,151076500,21650,21650,21650,21650,0
|
|
20240708,103200,151076500,21650,21650,21650,21650,0
|
|
20240708,103100,151076500,21650,21650,21650,21650,30
|
|
20240708,103000,150427000,21700,21700,21700,21700,0
|
|
20240708,102900,150427000,21700,21700,21700,21700,16
|
|
20240708,102800,150079800,21750,21750,21750,21750,0
|
|
20240708,102700,150079800,21750,21750,21750,21750,10
|
|
20240708,102600,149862300,21750,21750,21750,21750,0
|
|
20240708,102500,149862300,21750,21750,21750,21750,0
|
|
20240708,102400,149862300,21750,21700,21750,21700,22
|
|
20240708,102300,149384800,21700,21700,21700,21700,0
|
|
20240708,102200,149384800,21700,21700,21700,21700,0
|
|
20240708,102100,149384800,21700,21700,21700,21700,51
|
|
20240708,102000,148278100,21700,21700,21700,21700,0
|
|
20240708,101900,148278100,21700,21700,21700,21700,1
|
|
20240708,101800,148256400,21700,21700,21700,21700,91
|
|
20240708,101700,146281700,21750,21750,21750,21750,0
|
|
20240708,101600,146281700,21750,21750,21750,21750,0
|
|
20240708,101500,146281700,21750,21750,21750,21750,0
|
|
20240708,101400,146281700,21750,21750,21750,21700,191
|
|
20240708,101300,142136900,21750,21750,21750,21750,1
|
|
20240708,101200,142115150,21700,21750,21750,21700,13
|
|
20240708,101100,141832950,21750,21750,21750,21750,1
|
|
20240708,101000,141811200,21650,21650,21650,21650,34
|
|
20240708,100900,141075100,21650,21650,21650,21650,236
|
|
20240708,100800,135965700,21600,21600,21600,21600,73
|
|
20240708,100700,134388900,21650,21650,21650,21650,260
|
|
20240708,100600,128759900,21750,21750,21750,21750,1
|
|
20240708,100500,128738150,21750,21750,21750,21750,20
|
|
20240708,100400,128303150,21750,21700,21750,21700,173
|
|
20240708,100300,124548400,21700,21750,21750,21700,48
|
|
20240708,100200,123506550,21750,21650,21750,21650,392
|
|
20240708,100100,115005000,21650,21600,21650,21600,318
|
|
20240708,100000,108135650,21600,21600,21600,21550,367
|
|
20240708,095900,100208800,21550,21550,21550,21550,550
|
|
20240708,095800,88356300,21550,21550,21550,21550,17
|
|
20240708,095700,87989950,21550,21550,21550,21550,0
|
|
20240708,095600,87989950,21550,21550,21550,21500,34
|
|
20240708,095500,87257300,21550,21500,21550,21500,394
|
|
20240708,095400,78786250,21550,21500,21550,21500,16
|
|
20240708,095300,78442200,21550,21550,21550,21550,0
|
|
20240708,095200,78442200,21550,21550,21550,21550,1
|
|
20240708,095100,78420650,21500,21500,21500,21500,273
|
|
20240708,095000,72551150,21500,21500,21500,21500,361
|
|
20240708,094900,64789650,21500,21500,21500,21500,97
|
|
20240708,094800,62704150,21500,21500,21500,21500,0
|
|
20240708,094700,62704150,21500,21450,21500,21400,33
|
|
20240708,094600,61997600,21500,21500,21500,21500,303
|
|
20240708,094500,55483100,21500,21500,21500,21500,0
|
|
20240708,094400,55483100,21500,21400,21500,21400,28
|
|
20240708,094300,54883800,21500,21450,21500,21450,145
|
|
20240708,094200,51773500,21500,21500,21500,21500,1
|
|
20240708,094100,51752000,21500,21500,21500,21500,0
|
|
20240708,094000,51752000,21500,21500,21500,21500,0
|
|
20240708,093900,51752000,21500,21500,21500,21500,3
|
|
20240708,093800,51687500,21500,21500,21500,21500,5
|
|
20240708,093700,51580000,21500,21500,21500,21500,1
|
|
20240708,093600,51558500,21500,21450,21500,21450,4
|
|
20240708,093500,51472650,21450,21450,21500,21450,41
|
|
20240708,093400,50593100,21500,21500,21500,21500,100
|
|
20240708,093300,48443100,21500,21450,21500,21450,48
|
|
20240708,093200,47413450,21500,21500,21500,21500,1
|
|
20240708,093100,47391950,21500,21500,21500,21500,2
|
|
20240708,093000,47348950,21450,21500,21500,21450,25
|
|
20240708,092900,46812450,21500,21500,21500,21500,7
|
|
20240708,092800,46661950,21450,21450,21450,21450,58
|
|
20240708,092700,45417850,21500,21500,21500,21500,0
|
|
20240708,092600,45417850,21500,21500,21500,21500,0
|
|
20240708,092500,45417850,21500,21500,21500,21500,108
|
|
20240708,092400,43095850,21500,21500,21500,21500,0
|
|
20240708,092300,43095850,21500,21500,21500,21500,33
|
|
20240708,092200,42386350,21500,21500,21500,21500,1
|
|
20240708,092100,42364850,21500,21450,21500,21400,465
|
|
20240708,092000,32392750,21500,21450,21500,21450,92
|
|
20240708,091900,30415800,21550,21550,21550,21550,1
|
|
20240708,091800,30394250,21550,21500,21550,21500,101
|
|
20240708,091700,28222700,21550,21500,21550,21500,65
|
|
20240708,091600,26825150,21500,21500,21500,21500,0
|
|
20240708,091500,26825150,21500,21500,21500,21500,200
|
|
20240708,091400,22525150,21600,21500,21600,21500,143
|
|
20240708,091300,19450550,21600,21600,21600,21600,2
|
|
20240708,091200,19407350,21600,21600,21600,21600,0
|
|
20240708,091100,19407350,21600,21600,21600,21600,0
|
|
20240708,091000,19407350,21600,21500,21600,21500,110
|
|
20240708,090900,17042250,21600,21600,21600,21600,0
|
|
20240708,090800,17042250,21600,21600,21600,21500,102
|
|
20240708,090700,14849050,21450,21500,21650,21450,17
|
|
20240708,090600,14483300,21500,21500,21500,21500,50
|
|
20240708,090500,13408300,21500,21500,21500,21500,9
|
|
20240708,090400,13214800,21500,21500,21500,21400,191
|
|
20240708,090300,9113300,21400,21400,21400,21400,110
|
|
20240708,090200,6759300,21500,21500,21500,21450,223
|
|
20240708,090100,1966400,21550,21550,21550,21550,0
|
|
20240708,090000,1966400,21550,21750,21750,21550,91
|