580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,183700,363791200,21600,21600,21600,21600,776
|
|
20240709,183600,363791200,21600,21600,21600,21600,0
|
|
20240709,183500,363791200,21600,21600,21600,21600,0
|
|
20240709,183400,363791200,21600,21600,21600,21600,0
|
|
20240709,183300,363791200,21600,21600,21600,21600,0
|
|
20240709,183200,363791200,21600,21600,21600,21600,0
|
|
20240709,183100,363791200,21600,21600,21600,21600,0
|
|
20240709,183000,363791200,21600,21600,21600,21600,0
|
|
20240709,182900,363791200,21600,21600,21600,21600,0
|
|
20240709,182800,363791200,21600,21600,21600,21600,0
|
|
20240709,182700,363791200,21600,21600,21600,21600,0
|
|
20240709,182600,363791200,21600,21600,21600,21600,0
|
|
20240709,182500,363791200,21600,21600,21600,21600,0
|
|
20240709,182400,363791200,21600,21600,21600,21600,0
|
|
20240709,182300,363791200,21600,21600,21600,21600,0
|
|
20240709,182200,363791200,21600,21600,21600,21600,0
|
|
20240709,182100,363791200,21600,21600,21600,21600,0
|
|
20240709,182000,363791200,21600,21600,21600,21600,0
|
|
20240709,181900,363791200,21600,21600,21600,21600,0
|
|
20240709,181800,363791200,21600,21600,21600,21600,0
|
|
20240709,181700,363791200,21600,21600,21600,21600,0
|
|
20240709,181600,363791200,21600,21600,21600,21600,0
|
|
20240709,181500,363791200,21600,21600,21600,21600,0
|
|
20240709,181400,363791200,21600,21600,21600,21600,0
|
|
20240709,181300,363791200,21600,21600,21600,21600,0
|
|
20240709,181200,363791200,21600,21600,21600,21600,0
|
|
20240709,181100,363791200,21600,21600,21600,21600,0
|
|
20240709,181000,363791200,21600,21600,21600,21600,0
|
|
20240709,180900,363791200,21600,21600,21600,21600,0
|
|
20240709,180800,363791200,21600,21600,21600,21600,0
|
|
20240709,180700,363791200,21600,21600,21600,21600,776
|
|
20240709,180600,363791200,21600,21600,21600,21600,0
|
|
20240709,180500,363791200,21600,21600,21600,21600,0
|
|
20240709,180400,363791200,21600,21600,21600,21600,0
|
|
20240709,180300,363791200,21600,21600,21600,21600,0
|
|
20240709,180200,363791200,21600,21600,21600,21600,0
|
|
20240709,180100,363791200,21600,21600,21600,21600,0
|
|
20240709,180000,363791200,21600,21600,21600,21600,0
|
|
20240709,175900,363791200,21600,21600,21600,21600,0
|
|
20240709,175800,363791200,21600,21600,21600,21600,0
|
|
20240709,175700,363791200,21600,21600,21600,21600,0
|
|
20240709,175600,363791200,21600,21600,21600,21600,0
|
|
20240709,175500,363791200,21600,21600,21600,21600,0
|
|
20240709,175400,363791200,21600,21600,21600,21600,0
|
|
20240709,175300,363791200,21600,21600,21600,21600,0
|
|
20240709,175200,363791200,21600,21600,21600,21600,0
|
|
20240709,175100,363791200,21600,21600,21600,21600,0
|
|
20240709,175000,363791200,21600,21600,21600,21600,0
|
|
20240709,174900,363791200,21600,21600,21600,21600,0
|
|
20240709,174800,363791200,21600,21600,21600,21600,0
|
|
20240709,174700,363791200,21600,21600,21600,21600,0
|
|
20240709,174600,363791200,21600,21600,21600,21600,0
|
|
20240709,174500,363791200,21600,21600,21600,21600,0
|
|
20240709,174400,363791200,21600,21600,21600,21600,0
|
|
20240709,174300,363791200,21600,21600,21600,21600,0
|
|
20240709,174200,363791200,21600,21600,21600,21600,0
|
|
20240709,174100,363791200,21600,21600,21600,21600,0
|
|
20240709,174000,363791200,21600,21600,21600,21600,0
|
|
20240709,173900,363791200,21600,21600,21600,21600,0
|
|
20240709,173800,363791200,21600,21600,21600,21600,0
|
|
20240709,173700,363791200,21600,21600,21600,21600,776
|
|
20240709,173600,363791200,21600,21600,21600,21600,0
|
|
20240709,173500,363791200,21600,21600,21600,21600,0
|
|
20240709,173400,363791200,21600,21600,21600,21600,0
|
|
20240709,173300,363791200,21600,21600,21600,21600,0
|
|
20240709,173200,363791200,21600,21600,21600,21600,0
|
|
20240709,173100,363791200,21600,21600,21600,21600,0
|
|
20240709,173000,363791200,21600,21600,21600,21600,0
|
|
20240709,172900,363791200,21600,21600,21600,21600,0
|
|
20240709,172800,363791200,21600,21600,21600,21600,0
|
|
20240709,172700,363791200,21600,21600,21600,21600,0
|
|
20240709,172600,363791200,21600,21600,21600,21600,0
|
|
20240709,172500,363791200,21600,21600,21600,21600,0
|
|
20240709,172400,363791200,21600,21600,21600,21600,0
|
|
20240709,172300,363791200,21600,21600,21600,21600,0
|
|
20240709,172200,363791200,21600,21600,21600,21600,0
|
|
20240709,172100,363791200,21600,21600,21600,21600,0
|
|
20240709,172000,363791200,21600,21600,21600,21600,0
|
|
20240709,171900,363791200,21600,21600,21600,21600,0
|
|
20240709,171800,363791200,21600,21600,21600,21600,0
|
|
20240709,171700,363791200,21600,21600,21600,21600,0
|
|
20240709,171600,363791200,21600,21600,21600,21600,0
|
|
20240709,171500,363791200,21600,21600,21600,21600,0
|
|
20240709,171400,363791200,21600,21600,21600,21600,0
|
|
20240709,171300,363791200,21600,21600,21600,21600,0
|
|
20240709,171200,363791200,21600,21600,21600,21600,0
|
|
20240709,171100,363791200,21600,21600,21600,21600,0
|
|
20240709,171000,363791200,21600,21600,21600,21600,0
|
|
20240709,170900,363791200,21600,21600,21600,21600,0
|
|
20240709,170800,363791200,21600,21600,21600,21600,0
|
|
20240709,170700,363791200,21600,21600,21600,21600,776
|
|
20240709,170600,363791200,21600,21600,21600,21600,0
|
|
20240709,170500,363791200,21600,21600,21600,21600,0
|
|
20240709,170400,363791200,21600,21600,21600,21600,0
|
|
20240709,170300,363791200,21600,21600,21600,21600,0
|
|
20240709,170200,363791200,21600,21600,21600,21600,0
|
|
20240709,170100,363791200,21600,21600,21600,21600,0
|
|
20240709,170000,363791200,21600,21600,21600,21600,0
|
|
20240709,165900,363791200,21600,21600,21600,21600,0
|
|
20240709,165800,363791200,21600,21600,21600,21600,0
|
|
20240709,165700,363791200,21600,21600,21600,21600,0
|
|
20240709,165600,363791200,21600,21600,21600,21600,0
|
|
20240709,165500,363791200,21600,21600,21600,21600,0
|
|
20240709,165400,363791200,21600,21600,21600,21600,0
|
|
20240709,165300,363791200,21600,21600,21600,21600,0
|
|
20240709,165200,363791200,21600,21600,21600,21600,0
|
|
20240709,165100,363791200,21600,21600,21600,21600,0
|
|
20240709,165000,363791200,21600,21600,21600,21600,0
|
|
20240709,164900,363791200,21600,21600,21600,21600,0
|
|
20240709,164800,363791200,21600,21600,21600,21600,0
|
|
20240709,164700,363791200,21600,21600,21600,21600,0
|
|
20240709,164600,363791200,21600,21600,21600,21600,0
|
|
20240709,164500,363791200,21600,21600,21600,21600,0
|
|
20240709,164400,363791200,21600,21600,21600,21600,0
|
|
20240709,164300,363791200,21600,21600,21600,21600,0
|
|
20240709,164200,363791200,21600,21600,21600,21600,0
|
|
20240709,164100,363791200,21600,21600,21600,21600,0
|
|
20240709,164000,363791200,21600,21600,21600,21600,0
|
|
20240709,163900,363791200,21600,21600,21600,21600,0
|
|
20240709,163800,363791200,21600,21600,21600,21600,0
|
|
20240709,163700,363791200,21600,21600,21600,21600,776
|
|
20240709,163600,363791200,21600,21600,21600,21600,0
|
|
20240709,163500,363791200,21600,21600,21600,21600,0
|
|
20240709,163400,363791200,21600,21600,21600,21600,0
|
|
20240709,163300,363791200,21600,21600,21600,21600,0
|
|
20240709,163200,363791200,21600,21600,21600,21600,0
|
|
20240709,163100,363791200,21600,21600,21600,21600,0
|
|
20240709,163000,363791200,21600,21600,21600,21600,0
|
|
20240709,162900,363791200,21600,21600,21600,21600,0
|
|
20240709,162800,363791200,21600,21600,21600,21600,0
|
|
20240709,162700,363791200,21600,21600,21600,21600,0
|
|
20240709,162600,363791200,21600,21600,21600,21600,0
|
|
20240709,162500,363791200,21600,21600,21600,21600,0
|
|
20240709,162400,363791200,21600,21600,21600,21600,0
|
|
20240709,162300,363791200,21600,21600,21600,21600,0
|
|
20240709,162200,363791200,21600,21600,21600,21600,0
|
|
20240709,162100,363791200,21600,21600,21600,21600,0
|
|
20240709,162000,363791200,21600,21600,21600,21600,0
|
|
20240709,161900,363791200,21600,21600,21600,21600,0
|
|
20240709,161800,363791200,21600,21600,21600,21600,0
|
|
20240709,161700,363791200,21600,21600,21600,21600,0
|
|
20240709,161600,363791200,21600,21600,21600,21600,0
|
|
20240709,161500,363791200,21600,21600,21600,21600,0
|
|
20240709,161400,363791200,21600,21600,21600,21600,0
|
|
20240709,161300,363791200,21600,21600,21600,21600,0
|
|
20240709,161200,363791200,21600,21600,21600,21600,0
|
|
20240709,161100,363791200,21600,21600,21600,21600,0
|
|
20240709,161000,363791200,21600,21600,21600,21600,0
|
|
20240709,160900,363791200,21600,21600,21600,21600,0
|
|
20240709,160800,363791200,21600,21600,21600,21600,0
|
|
20240709,160700,363791200,21600,21600,21600,21600,776
|
|
20240709,160600,363791200,21600,21600,21600,21600,0
|
|
20240709,160500,363791200,21600,21600,21600,21600,0
|
|
20240709,160400,363791200,21600,21600,21600,21600,0
|
|
20240709,160300,363791200,21600,21600,21600,21600,0
|
|
20240709,160200,363791200,21600,21600,21600,21600,0
|
|
20240709,160100,363791200,21600,21600,21600,21600,0
|
|
20240709,160000,363791200,21600,21600,21600,21600,0
|
|
20240709,155900,363791200,21600,21600,21600,21600,0
|
|
20240709,155800,363791200,21600,21600,21600,21600,0
|
|
20240709,155700,363791200,21600,21600,21600,21600,0
|
|
20240709,155600,363791200,21600,21600,21600,21600,0
|
|
20240709,155500,363791200,21600,21600,21600,21600,0
|
|
20240709,155400,363791200,21600,21600,21600,21600,0
|
|
20240709,155300,363791200,21600,21600,21600,21600,0
|
|
20240709,155200,363791200,21600,21600,21600,21600,0
|
|
20240709,155100,363791200,21600,21600,21600,21600,0
|
|
20240709,155000,363791200,21600,21600,21600,21600,0
|
|
20240709,154900,363791200,21600,21600,21600,21600,0
|
|
20240709,154800,363791200,21600,21600,21600,21600,0
|
|
20240709,154700,363791200,21600,21600,21600,21600,0
|
|
20240709,154600,363791200,21600,21600,21600,21600,0
|
|
20240709,154500,363791200,21600,21600,21600,21600,0
|
|
20240709,154400,363791200,21600,21600,21600,21600,0
|
|
20240709,154300,363791200,21600,21600,21600,21600,0
|
|
20240709,154200,363791200,21600,21600,21600,21600,0
|
|
20240709,154100,363791200,21600,21600,21600,21600,0
|
|
20240709,154000,363791200,21600,21600,21600,21600,0
|
|
20240709,153900,363791200,21600,21600,21600,21600,0
|
|
20240709,153800,363791200,21600,21600,21600,21600,0
|
|
20240709,153700,363791200,21600,21600,21600,21600,776
|
|
20240709,153600,363791200,21600,21600,21600,21600,0
|
|
20240709,153500,363791200,21600,21600,21600,21600,0
|
|
20240709,153400,363791200,21600,21600,21600,21600,0
|
|
20240709,153300,363791200,21600,21600,21600,21600,0
|
|
20240709,153200,363791200,21600,21600,21600,21600,0
|
|
20240709,153100,363791200,21600,21600,21600,21600,0
|
|
20240709,153000,363791200,21600,21600,21600,21600,776
|
|
20240709,152900,347029600,21650,21650,21650,21650,0
|
|
20240709,152800,347029600,21650,21650,21650,21650,0
|
|
20240709,152700,347029600,21650,21650,21650,21650,0
|
|
20240709,152600,347029600,21650,21650,21650,21650,0
|
|
20240709,152500,347029600,21650,21650,21650,21650,0
|
|
20240709,152400,347029600,21650,21650,21650,21650,0
|
|
20240709,152300,347029600,21650,21650,21650,21650,0
|
|
20240709,152200,347029600,21650,21650,21650,21650,0
|
|
20240709,152100,347029600,21650,21650,21650,21650,0
|
|
20240709,152000,347029600,21650,21650,21650,21650,0
|
|
20240709,151900,347029600,21650,21650,21650,21600,44
|
|
20240709,151800,346078400,21650,21600,21650,21550,22
|
|
20240709,151700,345603350,21550,21550,21600,21550,50
|
|
20240709,151600,344523650,21600,21600,21600,21600,32
|
|
20240709,151500,343832450,21550,21600,21600,21550,643
|
|
20240709,151400,329946200,21600,21650,21650,21550,6
|
|
20240709,151300,329816750,21550,21600,21600,21550,145
|
|
20240709,151200,326687050,21650,21650,21650,21650,9
|
|
20240709,151100,326492200,21650,21650,21650,21650,0
|
|
20240709,151000,326492200,21650,21600,21650,21600,2
|
|
20240709,150900,326448950,21600,21650,21650,21600,14
|
|
20240709,150800,326146100,21600,21600,21600,21600,0
|
|
20240709,150700,326146100,21600,21600,21600,21600,7
|
|
20240709,150600,325994900,21600,21600,21600,21600,2
|
|
20240709,150500,325951700,21600,21650,21650,21600,35
|
|
20240709,150400,325195550,21650,21650,21650,21650,0
|
|
20240709,150300,325195550,21650,21650,21650,21650,0
|
|
20240709,150200,325195550,21650,21650,21650,21650,0
|
|
20240709,150100,325195550,21650,21650,21650,21650,0
|
|
20240709,150000,325195550,21650,21650,21650,21650,0
|
|
20240709,145900,325195550,21650,21650,21650,21650,1
|
|
20240709,145800,325173900,21600,21600,21650,21600,25
|
|
20240709,145700,324633850,21650,21600,21650,21600,45
|
|
20240709,145600,323661800,21600,21600,21600,21600,1
|
|
20240709,145500,323640200,21600,21600,21600,21550,44
|
|
20240709,145400,322689950,21550,21550,21550,21550,2
|
|
20240709,145300,322646850,21600,21600,21600,21600,0
|
|
20240709,145200,322646850,21600,21600,21600,21600,7
|
|
20240709,145100,322495650,21550,21550,21550,21550,3
|
|
20240709,145000,322431000,21600,21600,21600,21550,6
|
|
20240709,144900,322301600,21550,21600,21600,21550,23
|
|
20240709,144800,321804950,21600,21600,21600,21600,18
|
|
20240709,144700,321416150,21600,21600,21600,21600,29
|
|
20240709,144600,320789750,21600,21600,21600,21600,0
|
|
20240709,144500,320789750,21600,21600,21600,21600,0
|
|
20240709,144400,320789750,21600,21600,21600,21600,81
|
|
20240709,144300,319040150,21600,21600,21600,21600,0
|
|
20240709,144200,319040150,21600,21600,21600,21600,0
|
|
20240709,144100,319040150,21600,21600,21600,21600,7
|
|
20240709,144000,318888950,21650,21650,21650,21650,0
|
|
20240709,143900,318888950,21650,21650,21650,21650,0
|
|
20240709,143800,318888950,21650,21650,21650,21650,0
|
|
20240709,143700,318888950,21650,21600,21650,21550,7
|
|
20240709,143600,318737900,21650,21600,21650,21550,107
|
|
20240709,143500,316427650,21550,21600,21600,21550,40
|
|
20240709,143400,315563800,21600,21600,21600,21600,0
|
|
20240709,143300,315563800,21600,21600,21600,21600,0
|
|
20240709,143200,315563800,21600,21600,21600,21600,1
|
|
20240709,143100,315542200,21550,21550,21550,21550,0
|
|
20240709,143000,315542200,21550,21550,21550,21550,5
|
|
20240709,142900,315434450,21550,21550,21550,21550,0
|
|
20240709,142800,315434450,21550,21550,21550,21550,37
|
|
20240709,142700,314637100,21600,21600,21600,21550,21
|
|
20240709,142600,314184000,21550,21600,21600,21550,239
|
|
20240709,142500,309021850,21600,21600,21600,21600,5
|
|
20240709,142400,308913850,21650,21650,21650,21650,1
|
|
20240709,142300,308892200,21600,21650,21650,21600,13
|
|
20240709,142200,308611000,21650,21600,21650,21600,15
|
|
20240709,142100,308286500,21600,21600,21600,21600,0
|
|
20240709,142000,308286500,21600,21650,21650,21600,6
|
|
20240709,141900,308156850,21600,21600,21600,21600,5
|
|
20240709,141800,308048850,21600,21600,21600,21600,0
|
|
20240709,141700,308048850,21600,21600,21600,21600,5
|
|
20240709,141600,307940850,21600,21600,21600,21600,5
|
|
20240709,141500,307832850,21600,21600,21600,21600,5
|
|
20240709,141400,307724850,21650,21700,21700,21600,160
|
|
20240709,141300,304261050,21650,21700,21700,21650,22
|
|
20240709,141200,303784450,21700,21700,21700,21600,36
|
|
20240709,141100,303006350,21600,21600,21650,21550,419
|
|
20240709,141000,293939700,21550,21550,21550,21550,5
|
|
20240709,140900,293831950,21550,21550,21550,21550,0
|
|
20240709,140800,293831950,21550,21550,21550,21550,11
|
|
20240709,140700,293594900,21550,21550,21550,21550,8
|
|
20240709,140600,293422500,21600,21600,21600,21600,0
|
|
20240709,140500,293422500,21600,21550,21600,21550,58
|
|
20240709,140400,292172400,21550,21600,21600,21550,496
|
|
20240709,140300,281461500,21600,21600,21600,21600,0
|
|
20240709,140200,281461500,21600,21600,21600,21600,7
|
|
20240709,140100,281310300,21600,21600,21600,21600,5
|
|
20240709,140000,281202300,21650,21600,21650,21600,2
|
|
20240709,135900,281159050,21650,21650,21650,21600,9
|
|
20240709,135800,280964450,21650,21600,21650,21600,77
|
|
20240709,135700,279301200,21650,21650,21650,21650,0
|
|
20240709,135600,279301200,21650,21650,21650,21600,13
|
|
20240709,135500,279020250,21650,21600,21650,21600,225
|
|
20240709,135400,274149700,21600,21600,21600,21600,0
|
|
20240709,135300,274149700,21600,21650,21650,21600,20
|
|
20240709,135200,273716950,21650,21600,21650,21600,81
|
|
20240709,135100,271967300,21600,21600,21600,21600,0
|
|
20240709,135000,271967300,21600,21600,21600,21600,5
|
|
20240709,134900,271859300,21600,21600,21600,21600,5
|
|
20240709,134800,271751300,21650,21650,21650,21650,0
|
|
20240709,134700,271751300,21650,21600,21650,21600,54
|
|
20240709,134600,270582450,21650,21600,21650,21600,57
|
|
20240709,134500,269348650,21600,21600,21600,21600,0
|
|
20240709,134400,269348650,21600,21600,21600,21600,20
|
|
20240709,134300,268916650,21600,21600,21600,21600,5
|
|
20240709,134200,268808650,21650,21600,21650,21600,8
|
|
20240709,134100,268635700,21600,21600,21600,21600,5
|
|
20240709,134000,268527700,21600,21600,21600,21600,5
|
|
20240709,133900,268419700,21650,21650,21650,21650,1
|
|
20240709,133800,268398050,21600,21600,21600,21600,5
|
|
20240709,133700,268290050,21600,21600,21600,21600,5
|
|
20240709,133600,268182050,21650,21650,21650,21650,0
|
|
20240709,133500,268182050,21650,21600,21650,21600,124
|
|
20240709,133400,265501150,21600,21600,21600,21550,864
|
|
20240709,133300,246838800,21550,21550,21600,21550,89
|
|
20240709,133200,244920800,21500,21500,21500,21500,5
|
|
20240709,133100,244813300,21550,21550,21550,21550,1
|
|
20240709,133000,244791750,21500,21550,21550,21500,6
|
|
20240709,132900,244662700,21500,21500,21500,21500,6
|
|
20240709,132800,244533700,21550,21500,21550,21500,56
|
|
20240709,132700,243329650,21500,21500,21500,21500,5
|
|
20240709,132600,243222150,21500,21500,21500,21500,5
|
|
20240709,132500,243114650,21500,21500,21500,21500,0
|
|
20240709,132400,243114650,21500,21500,21500,21500,5
|
|
20240709,132300,243007150,21500,21500,21500,21500,5
|
|
20240709,132200,242899650,21500,21500,21500,21500,0
|
|
20240709,132100,242899650,21500,21500,21500,21500,14
|
|
20240709,132000,242598650,21500,21500,21500,21500,127
|
|
20240709,131900,239868150,21500,21500,21500,21500,0
|
|
20240709,131800,239868150,21500,21500,21500,21500,5
|
|
20240709,131700,239760650,21500,21500,21500,21500,28
|
|
20240709,131600,239158650,21500,21500,21500,21500,0
|
|
20240709,131500,239158650,21500,21550,21550,21500,54
|
|
20240709,131400,237997600,21500,21500,21500,21500,5
|
|
20240709,131300,237890100,21550,21550,21550,21550,1
|
|
20240709,131200,237868550,21500,21500,21500,21500,5
|
|
20240709,131100,237761050,21550,21500,21550,21500,9
|
|
20240709,131000,237567450,21550,21550,21550,21550,1
|
|
20240709,130900,237545900,21500,21500,21500,21500,20
|
|
20240709,130800,237115900,21550,21500,21550,21500,6
|
|
20240709,130700,236986850,21550,21550,21550,21550,1
|
|
20240709,130600,236965300,21500,21550,21550,21500,8
|
|
20240709,130500,236793000,21550,21500,21550,21500,13
|
|
20240709,130400,236513250,21550,21550,21550,21550,2
|
|
20240709,130300,236470150,21600,21600,21600,21600,1
|
|
20240709,130200,236448550,21500,21500,21500,21500,6
|
|
20240709,130100,236319550,21550,21550,21550,21550,3
|
|
20240709,130000,236254900,21500,21500,21500,21500,5
|
|
20240709,125900,236147400,21550,21500,21550,21500,6
|
|
20240709,125800,236018350,21550,21550,21550,21550,1
|
|
20240709,125700,235996800,21500,21500,21550,21500,13
|
|
20240709,125600,235717250,21600,21600,21600,21600,0
|
|
20240709,125500,235717250,21600,21550,21600,21550,2
|
|
20240709,125400,235674100,21500,21500,21500,21500,5
|
|
20240709,125300,235566600,21500,21500,21550,21500,416
|
|
20240709,125200,226602600,21500,21500,21500,21500,38
|
|
20240709,125100,225785600,21550,21500,21550,21500,8
|
|
20240709,125000,225613450,21550,21500,21550,21500,6
|
|
20240709,124900,225484400,21550,21550,21550,21550,1
|
|
20240709,124800,225462850,21500,21500,21500,21500,6
|
|
20240709,124700,225333850,21500,21500,21500,21500,6
|
|
20240709,124600,225204850,21500,21500,21500,21500,1
|
|
20240709,124500,225183350,21500,21550,21550,21500,17
|
|
20240709,124400,224817400,21500,21500,21500,21500,5
|
|
20240709,124300,224709900,21550,21550,21550,21550,0
|
|
20240709,124200,224709900,21550,21500,21550,21500,7
|
|
20240709,124100,224559350,21550,21550,21550,21550,1
|
|
20240709,124000,224537800,21500,21500,21500,21500,5
|
|
20240709,123900,224430300,21550,21500,21550,21500,6
|
|
20240709,123800,224301250,21550,21550,21550,21550,1
|
|
20240709,123700,224279700,21500,21500,21500,21500,5
|
|
20240709,123600,224172200,21550,21500,21550,21500,8
|
|
20240709,123500,224000150,21550,21550,21550,21550,1
|
|
20240709,123400,223978600,21500,21550,21550,21500,10
|
|
20240709,123300,223763350,21550,21500,21550,21500,6
|
|
20240709,123200,223634300,21550,21550,21550,21550,1
|
|
20240709,123100,223612750,21500,21550,21550,21500,6
|
|
20240709,123000,223483700,21500,21500,21500,21500,5
|
|
20240709,122900,223376200,21500,21500,21500,21500,0
|
|
20240709,122800,223376200,21500,21500,21500,21500,6
|
|
20240709,122700,223247200,21500,21550,21550,21500,6
|
|
20240709,122600,223118150,21500,21550,21550,21500,7
|
|
20240709,122500,222967500,21500,21500,21500,21500,6
|
|
20240709,122400,222838500,21550,21500,21550,21500,7
|
|
20240709,122300,222687950,21500,21500,21500,21500,0
|
|
20240709,122200,222687950,21500,21500,21500,21500,8
|
|
20240709,122100,222515950,21500,21500,21500,21500,7
|
|
20240709,122000,222365450,21550,21500,21550,21500,2
|
|
20240709,121900,222322400,21550,21500,21550,21500,6
|
|
20240709,121800,222193350,21500,21500,21500,21500,5
|
|
20240709,121700,222085850,21550,21550,21550,21550,1
|
|
20240709,121600,222064300,21500,21500,21500,21500,5
|
|
20240709,121500,221956800,21550,21500,21550,21500,37
|
|
20240709,121400,221160750,21500,21500,21500,21500,8
|
|
20240709,121300,220988750,21500,21500,21500,21500,4
|
|
20240709,121200,220902750,21600,21500,21600,21500,77
|
|
20240709,121100,219246150,21500,21500,21500,21500,1
|
|
20240709,121000,219224650,21550,21500,21550,21500,9
|
|
20240709,120900,219031050,21500,21500,21550,21500,146
|
|
20240709,120800,215890550,21500,21500,21500,21500,0
|
|
20240709,120700,215890550,21500,21500,21500,21500,2
|
|
20240709,120600,215847550,21500,21550,21550,21500,55
|
|
20240709,120500,214662550,21500,21500,21500,21500,596
|
|
20240709,120400,201848550,21500,21500,21500,21500,5
|
|
20240709,120300,201741050,21550,21500,21550,21500,10
|
|
20240709,120200,201525800,21500,21500,21500,21500,0
|
|
20240709,120100,201525800,21500,21500,21500,21500,5
|
|
20240709,120000,201418300,21550,21550,21550,21550,50
|
|
20240709,115900,200340800,21550,21550,21550,21550,70
|
|
20240709,115800,198832300,21500,21500,21500,21500,5
|
|
20240709,115700,198724800,21500,21500,21500,21500,5
|
|
20240709,115600,198617300,21500,21500,21500,21500,0
|
|
20240709,115500,198617300,21500,21500,21500,21500,7
|
|
20240709,115400,198466800,21500,21500,21500,21500,5
|
|
20240709,115300,198359300,21500,21500,21500,21500,0
|
|
20240709,115200,198359300,21500,21500,21500,21500,542
|
|
20240709,115100,186706300,21500,21500,21500,21500,35
|
|
20240709,115000,185953800,21550,21550,21550,21550,21
|
|
20240709,114900,185501250,21500,21500,21500,21500,5
|
|
20240709,114800,185393750,21500,21500,21500,21500,5
|
|
20240709,114700,185286250,21500,21500,21500,21500,39
|
|
20240709,114600,184447750,21500,21500,21500,21500,5
|
|
20240709,114500,184340250,21500,21500,21500,21500,0
|
|
20240709,114400,184340250,21500,21500,21500,21500,5
|
|
20240709,114300,184232750,21500,21500,21500,21500,5
|
|
20240709,114200,184125250,21500,21500,21500,21500,0
|
|
20240709,114100,184125250,21500,21500,21500,21500,5
|
|
20240709,114000,184017750,21500,21500,21500,21500,5
|
|
20240709,113900,183910250,21500,21500,21500,21500,0
|
|
20240709,113800,183910250,21500,21500,21500,21500,5
|
|
20240709,113700,183802750,21500,21500,21500,21500,5
|
|
20240709,113600,183695250,21500,21500,21500,21500,0
|
|
20240709,113500,183695250,21500,21500,21500,21500,5
|
|
20240709,113400,183587750,21500,21500,21500,21500,5
|
|
20240709,113300,183480250,21500,21500,21500,21500,0
|
|
20240709,113200,183480250,21500,21500,21500,21500,9
|
|
20240709,113100,183286750,21500,21500,21500,21500,10
|
|
20240709,113000,183071750,21500,21550,21550,21500,122
|
|
20240709,112900,180443200,21500,21500,21500,21500,22
|
|
20240709,112800,179970200,21500,21500,21500,21500,120
|
|
20240709,112700,177390200,21500,21500,21500,21500,100
|
|
20240709,112600,175240200,21500,21550,21550,21500,23
|
|
20240709,112500,174745600,21500,21500,21500,21500,56
|
|
20240709,112400,173541600,21500,21500,21500,21500,0
|
|
20240709,112300,173541600,21500,21550,21550,21500,10
|
|
20240709,112200,173326350,21550,21550,21550,21550,11
|
|
20240709,112100,173089300,21500,21500,21500,21500,0
|
|
20240709,112000,173089300,21500,21550,21550,21500,120
|
|
20240709,111900,170504300,21500,21500,21500,21500,5
|
|
20240709,111800,170396800,21500,21500,21500,21500,0
|
|
20240709,111700,170396800,21500,21500,21500,21500,5
|
|
20240709,111600,170289300,21500,21550,21550,21500,6
|
|
20240709,111500,170160250,21500,21500,21500,21500,0
|
|
20240709,111400,170160250,21500,21500,21500,21500,5
|
|
20240709,111300,170052750,21500,21500,21500,21500,5
|
|
20240709,111200,169945250,21500,21500,21500,21500,0
|
|
20240709,111100,169945250,21500,21500,21500,21500,5
|
|
20240709,111000,169837750,21500,21500,21500,21500,19
|
|
20240709,110900,169429250,21550,21550,21550,21550,89
|
|
20240709,110800,167511300,21500,21500,21550,21500,110
|
|
20240709,110700,165145800,21500,21500,21500,21500,5
|
|
20240709,110600,165038300,21500,21500,21500,21500,39
|
|
20240709,110500,164199800,21500,21500,21500,21500,5
|
|
20240709,110400,164092300,21500,21500,21500,21500,5
|
|
20240709,110300,163984800,21500,21500,21500,21500,0
|
|
20240709,110200,163984800,21500,21500,21500,21500,5
|
|
20240709,110100,163877300,21500,21500,21500,21500,5
|
|
20240709,110000,163769800,21500,21500,21500,21500,0
|
|
20240709,105900,163769800,21500,21500,21500,21500,5
|
|
20240709,105800,163662300,21500,21500,21500,21500,5
|
|
20240709,105700,163554800,21500,21500,21500,21500,0
|
|
20240709,105600,163554800,21500,21550,21550,21500,55
|
|
20240709,105500,162369800,21500,21500,21500,21500,7
|
|
20240709,105400,162219300,21500,21500,21500,21500,0
|
|
20240709,105300,162219300,21500,21500,21550,21500,16
|
|
20240709,105200,161875150,21500,21500,21500,21500,0
|
|
20240709,105100,161875150,21500,21500,21500,21500,15
|
|
20240709,105000,161552650,21500,21500,21500,21500,5
|
|
20240709,104900,161445150,21500,21500,21500,21500,3
|
|
20240709,104800,161380650,21500,21500,21500,21500,7
|
|
20240709,104700,161230150,21500,21500,21500,21500,128
|
|
20240709,104600,158478150,21500,21500,21500,21500,3
|
|
20240709,104500,158413650,21500,21500,21500,21500,23
|
|
20240709,104400,157919150,21500,21500,21500,21500,5
|
|
20240709,104300,157811650,21500,21500,21500,21500,2
|
|
20240709,104200,157768650,21550,21550,21550,21550,0
|
|
20240709,104100,157768650,21550,21500,21550,21500,46
|
|
20240709,104000,156777600,21500,21500,21500,21500,0
|
|
20240709,103900,156777600,21500,21550,21550,21500,94
|
|
20240709,103800,154752150,21500,21500,21500,21500,5
|
|
20240709,103700,154644650,21550,21550,21550,21550,1
|
|
20240709,103600,154623100,21500,21550,21550,21500,6
|
|
20240709,103500,154494050,21500,21550,21550,21500,33
|
|
20240709,103400,153784300,21550,21550,21550,21550,1
|
|
20240709,103300,153762750,21550,21550,21550,21500,51
|
|
20240709,103200,152666150,21550,21500,21550,21500,6
|
|
20240709,103100,152537100,21550,21550,21550,21550,35
|
|
20240709,103000,151782850,21500,21500,21500,21500,83
|
|
20240709,102900,149998350,21550,21500,21550,21500,6
|
|
20240709,102800,149869300,21550,21550,21550,21550,1
|
|
20240709,102700,149847750,21500,21500,21500,21500,5
|
|
20240709,102600,149740250,21550,21500,21550,21500,6
|
|
20240709,102500,149611200,21550,21550,21550,21550,1
|
|
20240709,102400,149589650,21550,21550,21550,21550,70
|
|
20240709,102300,148081150,21600,21500,21600,21500,71
|
|
20240709,102200,146550600,21550,21550,21550,21500,21
|
|
20240709,102100,146098550,21550,21500,21550,21500,6
|
|
20240709,102000,145969500,21550,21500,21550,21500,6
|
|
20240709,101900,145840450,21600,21600,21600,21600,0
|
|
20240709,101800,145840450,21600,21550,21600,21500,67
|
|
20240709,101700,144399700,21550,21500,21550,21500,6
|
|
20240709,101600,144270650,21550,21550,21550,21550,50
|
|
20240709,101500,143193150,21500,21500,21500,21500,126
|
|
20240709,101400,140484150,21500,21500,21500,21500,5
|
|
20240709,101300,140376650,21550,21550,21550,21550,0
|
|
20240709,101200,140376650,21550,21600,21600,21550,4
|
|
20240709,101100,140290400,21550,21550,21600,21550,7
|
|
20240709,101000,140139500,21600,21500,21600,21500,17
|
|
20240709,100900,139773750,21500,21550,21550,21500,47
|
|
20240709,100800,138761150,21500,21500,21500,21500,5
|
|
20240709,100700,138653650,21550,21550,21550,21550,1
|
|
20240709,100600,138632100,21500,21500,21500,21500,5
|
|
20240709,100500,138524600,21550,21500,21550,21500,6
|
|
20240709,100400,138395550,21550,21550,21550,21550,0
|
|
20240709,100300,138395550,21550,21600,21600,21550,2
|
|
20240709,100200,138352400,21550,21550,21550,21550,43
|
|
20240709,100100,137425750,21550,21550,21550,21550,50
|
|
20240709,100000,136348250,21550,21550,21550,21550,125
|
|
20240709,095900,133654500,21500,21500,21500,21500,0
|
|
20240709,095800,133654500,21500,21500,21500,21500,6
|
|
20240709,095700,133525500,21500,21500,21500,21500,5
|
|
20240709,095600,133418000,21550,21550,21550,21550,2
|
|
20240709,095500,133374900,21500,21550,21550,21500,6
|
|
20240709,095400,133245850,21500,21500,21500,21500,5
|
|
20240709,095300,133138350,21500,21500,21500,21500,0
|
|
20240709,095200,133138350,21500,21500,21500,21500,5
|
|
20240709,095100,133030850,21500,21500,21500,21500,5
|
|
20240709,095000,132923350,21550,21550,21550,21550,22
|
|
20240709,094900,132449250,21500,21550,21550,21500,7
|
|
20240709,094800,132298650,21500,21500,21500,21500,464
|
|
20240709,094700,122322650,21500,21500,21500,21500,0
|
|
20240709,094600,122322650,21500,21500,21500,21500,5
|
|
20240709,094500,122215150,21550,21550,21550,21550,0
|
|
20240709,094400,122215150,21550,21550,21550,21550,37
|
|
20240709,094300,121417800,21600,21600,21600,21600,0
|
|
20240709,094200,121417800,21600,21550,21600,21550,6
|
|
20240709,094100,121288450,21600,21600,21600,21600,1
|
|
20240709,094000,121266850,21550,21550,21550,21550,5
|
|
20240709,093900,121159100,21600,21600,21600,21550,125
|
|
20240709,093800,118462800,21600,21600,21600,21600,51
|
|
20240709,093700,117361200,21550,21550,21600,21550,3144
|
|
20240709,093600,49607950,21600,21550,21600,21550,6
|
|
20240709,093500,49478600,21600,21600,21600,21600,13
|
|
20240709,093400,49197800,21550,21600,21600,21550,105
|
|
20240709,093300,46930050,21600,21550,21600,21550,6
|
|
20240709,093200,46800700,21600,21600,21600,21600,1
|
|
20240709,093100,46779100,21550,21600,21600,21550,205
|
|
20240709,093000,42351350,21600,21550,21600,21550,6
|
|
20240709,092900,42222000,21550,21550,21550,21550,90
|
|
20240709,092800,40282500,21550,21550,21550,21550,5
|
|
20240709,092700,40174750,21600,21600,21600,21600,6
|
|
20240709,092600,40045150,21600,21600,21600,21600,0
|
|
20240709,092500,40045150,21600,21600,21600,21600,3
|
|
20240709,092400,39980350,21600,21600,21600,21600,0
|
|
20240709,092300,39980350,21600,21600,21600,21600,0
|
|
20240709,092200,39980350,21600,21600,21600,21600,0
|
|
20240709,092100,39980350,21600,21600,21600,21600,0
|
|
20240709,092000,39980350,21600,21550,21600,21550,107
|
|
20240709,091900,37669450,21600,21600,21600,21600,1
|
|
20240709,091800,37647850,21550,21550,21550,21550,11
|
|
20240709,091700,37410800,21600,21600,21600,21600,63
|
|
20240709,091600,36050000,21600,21600,21600,21600,204
|
|
20240709,091500,31643600,21600,21600,21600,21600,0
|
|
20240709,091400,31643600,21600,21550,21600,21550,81
|
|
20240709,091300,29898000,21600,21600,21600,21550,4
|
|
20240709,091200,29811700,21600,21600,21600,21550,7
|
|
20240709,091100,29660700,21550,21600,21600,21550,101
|
|
20240709,091000,27479150,21600,21550,21600,21550,14
|
|
20240709,090900,27177400,21550,21550,21550,21550,24
|
|
20240709,090800,26660200,21650,21600,21650,21550,20
|
|
20240709,090700,26228500,21600,21600,21600,21600,122
|
|
20240709,090600,23593300,21600,21600,21600,21600,14
|
|
20240709,090500,23290900,21650,21650,21650,21650,10
|
|
20240709,090400,23074400,21600,21600,21600,21600,12
|
|
20240709,090300,22815200,21600,21600,21600,21600,50
|
|
20240709,090200,21735200,21600,21600,21650,21600,666
|
|
20240709,090100,7341300,21600,21600,21600,21600,5
|
|
20240709,090000,7233300,21600,21600,21650,21600,285
|