580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,183700,350625700,21400,21400,21400,21400,660
|
|
20240710,183600,350625700,21400,21400,21400,21400,0
|
|
20240710,183500,350625700,21400,21400,21400,21400,0
|
|
20240710,183400,350625700,21400,21400,21400,21400,0
|
|
20240710,183300,350625700,21400,21400,21400,21400,0
|
|
20240710,183200,350625700,21400,21400,21400,21400,0
|
|
20240710,183100,350625700,21400,21400,21400,21400,0
|
|
20240710,183000,350625700,21400,21400,21400,21400,0
|
|
20240710,182900,350625700,21400,21400,21400,21400,0
|
|
20240710,182800,350625700,21400,21400,21400,21400,0
|
|
20240710,182700,350625700,21400,21400,21400,21400,0
|
|
20240710,182600,350625700,21400,21400,21400,21400,0
|
|
20240710,182500,350625700,21400,21400,21400,21400,0
|
|
20240710,182400,350625700,21400,21400,21400,21400,0
|
|
20240710,182300,350625700,21400,21400,21400,21400,0
|
|
20240710,182200,350625700,21400,21400,21400,21400,0
|
|
20240710,182100,350625700,21400,21400,21400,21400,0
|
|
20240710,182000,350625700,21400,21400,21400,21400,0
|
|
20240710,181900,350625700,21400,21400,21400,21400,0
|
|
20240710,181800,350625700,21400,21400,21400,21400,0
|
|
20240710,181700,350625700,21400,21400,21400,21400,0
|
|
20240710,181600,350625700,21400,21400,21400,21400,0
|
|
20240710,181500,350625700,21400,21400,21400,21400,0
|
|
20240710,181400,350625700,21400,21400,21400,21400,0
|
|
20240710,181300,350625700,21400,21400,21400,21400,0
|
|
20240710,181200,350625700,21400,21400,21400,21400,0
|
|
20240710,181100,350625700,21400,21400,21400,21400,0
|
|
20240710,181000,350625700,21400,21400,21400,21400,0
|
|
20240710,180900,350625700,21400,21400,21400,21400,0
|
|
20240710,180800,350625700,21400,21400,21400,21400,0
|
|
20240710,180700,350625700,21400,21400,21400,21400,660
|
|
20240710,180600,350625700,21400,21400,21400,21400,0
|
|
20240710,180500,350625700,21400,21400,21400,21400,0
|
|
20240710,180400,350625700,21400,21400,21400,21400,0
|
|
20240710,180300,350625700,21400,21400,21400,21400,0
|
|
20240710,180200,350625700,21400,21400,21400,21400,0
|
|
20240710,180100,350625700,21400,21400,21400,21400,0
|
|
20240710,180000,350625700,21400,21400,21400,21400,0
|
|
20240710,175900,350625700,21400,21400,21400,21400,0
|
|
20240710,175800,350625700,21400,21400,21400,21400,0
|
|
20240710,175700,350625700,21400,21400,21400,21400,0
|
|
20240710,175600,350625700,21400,21400,21400,21400,0
|
|
20240710,175500,350625700,21400,21400,21400,21400,0
|
|
20240710,175400,350625700,21400,21400,21400,21400,0
|
|
20240710,175300,350625700,21400,21400,21400,21400,0
|
|
20240710,175200,350625700,21400,21400,21400,21400,0
|
|
20240710,175100,350625700,21400,21400,21400,21400,0
|
|
20240710,175000,350625700,21400,21400,21400,21400,0
|
|
20240710,174900,350625700,21400,21400,21400,21400,0
|
|
20240710,174800,350625700,21400,21400,21400,21400,0
|
|
20240710,174700,350625700,21400,21400,21400,21400,0
|
|
20240710,174600,350625700,21400,21400,21400,21400,0
|
|
20240710,174500,350625700,21400,21400,21400,21400,0
|
|
20240710,174400,350625700,21400,21400,21400,21400,0
|
|
20240710,174300,350625700,21400,21400,21400,21400,0
|
|
20240710,174200,350625700,21400,21400,21400,21400,0
|
|
20240710,174100,350625700,21400,21400,21400,21400,0
|
|
20240710,174000,350625700,21400,21400,21400,21400,0
|
|
20240710,173900,350625700,21400,21400,21400,21400,0
|
|
20240710,173800,350625700,21400,21400,21400,21400,0
|
|
20240710,173700,350625700,21400,21400,21400,21400,660
|
|
20240710,173600,350625700,21400,21400,21400,21400,0
|
|
20240710,173500,350625700,21400,21400,21400,21400,0
|
|
20240710,173400,350625700,21400,21400,21400,21400,0
|
|
20240710,173300,350625700,21400,21400,21400,21400,0
|
|
20240710,173200,350625700,21400,21400,21400,21400,0
|
|
20240710,173100,350625700,21400,21400,21400,21400,0
|
|
20240710,173000,350625700,21400,21400,21400,21400,0
|
|
20240710,172900,350625700,21400,21400,21400,21400,0
|
|
20240710,172800,350625700,21400,21400,21400,21400,0
|
|
20240710,172700,350625700,21400,21400,21400,21400,0
|
|
20240710,172600,350625700,21400,21400,21400,21400,0
|
|
20240710,172500,350625700,21400,21400,21400,21400,0
|
|
20240710,172400,350625700,21400,21400,21400,21400,0
|
|
20240710,172300,350625700,21400,21400,21400,21400,0
|
|
20240710,172200,350625700,21400,21400,21400,21400,0
|
|
20240710,172100,350625700,21400,21400,21400,21400,0
|
|
20240710,172000,350625700,21400,21400,21400,21400,0
|
|
20240710,171900,350625700,21400,21400,21400,21400,0
|
|
20240710,171800,350625700,21400,21400,21400,21400,0
|
|
20240710,171700,350625700,21400,21400,21400,21400,0
|
|
20240710,171600,350625700,21400,21400,21400,21400,0
|
|
20240710,171500,350625700,21400,21400,21400,21400,0
|
|
20240710,171400,350625700,21400,21400,21400,21400,0
|
|
20240710,171300,350625700,21400,21400,21400,21400,0
|
|
20240710,171200,350625700,21400,21400,21400,21400,0
|
|
20240710,171100,350625700,21400,21400,21400,21400,0
|
|
20240710,171000,350625700,21400,21400,21400,21400,0
|
|
20240710,170900,350625700,21400,21400,21400,21400,0
|
|
20240710,170800,350625700,21400,21400,21400,21400,0
|
|
20240710,170700,350625700,21400,21400,21400,21400,660
|
|
20240710,170600,350625700,21400,21400,21400,21400,0
|
|
20240710,170500,350625700,21400,21400,21400,21400,0
|
|
20240710,170400,350625700,21400,21400,21400,21400,0
|
|
20240710,170300,350625700,21400,21400,21400,21400,0
|
|
20240710,170200,350625700,21400,21400,21400,21400,0
|
|
20240710,170100,350625700,21400,21400,21400,21400,0
|
|
20240710,170000,350625700,21400,21400,21400,21400,0
|
|
20240710,165900,350625700,21400,21400,21400,21400,0
|
|
20240710,165800,350625700,21400,21400,21400,21400,0
|
|
20240710,165700,350625700,21400,21400,21400,21400,0
|
|
20240710,165600,350625700,21400,21400,21400,21400,0
|
|
20240710,165500,350625700,21400,21400,21400,21400,0
|
|
20240710,165400,350625700,21400,21400,21400,21400,0
|
|
20240710,165300,350625700,21400,21400,21400,21400,0
|
|
20240710,165200,350625700,21400,21400,21400,21400,0
|
|
20240710,165100,350625700,21400,21400,21400,21400,0
|
|
20240710,165000,350625700,21400,21400,21400,21400,0
|
|
20240710,164900,350625700,21400,21400,21400,21400,0
|
|
20240710,164800,350625700,21400,21400,21400,21400,0
|
|
20240710,164700,350625700,21400,21400,21400,21400,0
|
|
20240710,164600,350625700,21400,21400,21400,21400,0
|
|
20240710,164500,350625700,21400,21400,21400,21400,0
|
|
20240710,164400,350625700,21400,21400,21400,21400,0
|
|
20240710,164300,350625700,21400,21400,21400,21400,0
|
|
20240710,164200,350625700,21400,21400,21400,21400,0
|
|
20240710,164100,350625700,21400,21400,21400,21400,0
|
|
20240710,164000,350625700,21400,21400,21400,21400,0
|
|
20240710,163900,350625700,21400,21400,21400,21400,0
|
|
20240710,163800,350625700,21400,21400,21400,21400,0
|
|
20240710,163700,350625700,21400,21400,21400,21400,660
|
|
20240710,163600,350625700,21400,21400,21400,21400,0
|
|
20240710,163500,350625700,21400,21400,21400,21400,0
|
|
20240710,163400,350625700,21400,21400,21400,21400,0
|
|
20240710,163300,350625700,21400,21400,21400,21400,0
|
|
20240710,163200,350625700,21400,21400,21400,21400,0
|
|
20240710,163100,350625700,21400,21400,21400,21400,0
|
|
20240710,163000,350625700,21400,21400,21400,21400,0
|
|
20240710,162900,350625700,21400,21400,21400,21400,0
|
|
20240710,162800,350625700,21400,21400,21400,21400,0
|
|
20240710,162700,350625700,21400,21400,21400,21400,0
|
|
20240710,162600,350625700,21400,21400,21400,21400,0
|
|
20240710,162500,350625700,21400,21400,21400,21400,0
|
|
20240710,162400,350625700,21400,21400,21400,21400,0
|
|
20240710,162300,350625700,21400,21400,21400,21400,0
|
|
20240710,162200,350625700,21400,21400,21400,21400,0
|
|
20240710,162100,350625700,21400,21400,21400,21400,0
|
|
20240710,162000,350625700,21400,21400,21400,21400,0
|
|
20240710,161900,350625700,21400,21400,21400,21400,0
|
|
20240710,161800,350625700,21400,21400,21400,21400,0
|
|
20240710,161700,350625700,21400,21400,21400,21400,0
|
|
20240710,161600,350625700,21400,21400,21400,21400,0
|
|
20240710,161500,350625700,21400,21400,21400,21400,0
|
|
20240710,161400,350625700,21400,21400,21400,21400,0
|
|
20240710,161300,350625700,21400,21400,21400,21400,0
|
|
20240710,161200,350625700,21400,21400,21400,21400,0
|
|
20240710,161100,350625700,21400,21400,21400,21400,0
|
|
20240710,161000,350625700,21400,21400,21400,21400,0
|
|
20240710,160900,350625700,21400,21400,21400,21400,0
|
|
20240710,160800,350625700,21400,21400,21400,21400,0
|
|
20240710,160700,350625700,21400,21400,21400,21400,660
|
|
20240710,160600,350625700,21400,21400,21400,21400,0
|
|
20240710,160500,350625700,21400,21400,21400,21400,0
|
|
20240710,160400,350625700,21400,21400,21400,21400,0
|
|
20240710,160300,350625700,21400,21400,21400,21400,0
|
|
20240710,160200,350625700,21400,21400,21400,21400,0
|
|
20240710,160100,350625700,21400,21400,21400,21400,0
|
|
20240710,160000,350625700,21400,21400,21400,21400,0
|
|
20240710,155900,350625700,21400,21400,21400,21400,0
|
|
20240710,155800,350625700,21400,21400,21400,21400,0
|
|
20240710,155700,350625700,21400,21400,21400,21400,0
|
|
20240710,155600,350625700,21400,21400,21400,21400,0
|
|
20240710,155500,350625700,21400,21400,21400,21400,0
|
|
20240710,155400,350625700,21400,21400,21400,21400,0
|
|
20240710,155300,350625700,21400,21400,21400,21400,0
|
|
20240710,155200,350625700,21400,21400,21400,21400,0
|
|
20240710,155100,350625700,21400,21400,21400,21400,0
|
|
20240710,155000,350625700,21400,21400,21400,21400,0
|
|
20240710,154900,350625700,21400,21400,21400,21400,0
|
|
20240710,154800,350625700,21400,21400,21400,21400,0
|
|
20240710,154700,350625700,21400,21400,21400,21400,0
|
|
20240710,154600,350625700,21400,21400,21400,21400,0
|
|
20240710,154500,350625700,21400,21400,21400,21400,0
|
|
20240710,154400,350625700,21400,21400,21400,21400,0
|
|
20240710,154300,350625700,21400,21400,21400,21400,0
|
|
20240710,154200,350625700,21400,21400,21400,21400,0
|
|
20240710,154100,350625700,21400,21400,21400,21400,0
|
|
20240710,154000,350625700,21400,21400,21400,21400,0
|
|
20240710,153900,350625700,21400,21400,21400,21400,0
|
|
20240710,153800,350625700,21400,21400,21400,21400,0
|
|
20240710,153700,350625700,21400,21400,21400,21400,660
|
|
20240710,153600,350625700,21400,21400,21400,21400,0
|
|
20240710,153500,350625700,21400,21400,21400,21400,0
|
|
20240710,153400,350625700,21400,21400,21400,21400,0
|
|
20240710,153300,350625700,21400,21400,21400,21400,0
|
|
20240710,153200,350625700,21400,21400,21400,21400,0
|
|
20240710,153100,350625700,21400,21400,21400,21400,0
|
|
20240710,153000,350625700,21400,21400,21400,21400,660
|
|
20240710,152900,336501700,21450,21450,21450,21450,0
|
|
20240710,152800,336501700,21450,21450,21450,21450,0
|
|
20240710,152700,336501700,21450,21450,21450,21450,0
|
|
20240710,152600,336501700,21450,21450,21450,21450,0
|
|
20240710,152500,336501700,21450,21450,21450,21450,0
|
|
20240710,152400,336501700,21450,21450,21450,21450,0
|
|
20240710,152300,336501700,21450,21450,21450,21450,0
|
|
20240710,152200,336501700,21450,21450,21450,21450,0
|
|
20240710,152100,336501700,21450,21450,21450,21450,0
|
|
20240710,152000,336501700,21450,21450,21450,21450,0
|
|
20240710,151900,336501700,21450,21450,21450,21400,167
|
|
20240710,151800,332920700,21400,21400,21450,21400,32
|
|
20240710,151700,332235800,21450,21400,21450,21400,36
|
|
20240710,151600,331464750,21400,21400,21450,21400,15
|
|
20240710,151500,331143650,21450,21400,21450,21400,27
|
|
20240710,151400,330565650,21400,21400,21400,21400,33
|
|
20240710,151300,329859450,21450,21450,21450,21400,512
|
|
20240710,151200,318877100,21400,21400,21400,21400,14
|
|
20240710,151100,318577500,21450,21450,21450,21400,8
|
|
20240710,151000,318405950,21400,21400,21450,21400,4
|
|
20240710,150900,318320300,21450,21400,21450,21400,5
|
|
20240710,150800,318213200,21400,21450,21450,21400,4
|
|
20240710,150700,318127550,21400,21400,21400,21400,203
|
|
20240710,150600,313783350,21450,21450,21450,21450,47
|
|
20240710,150500,312775200,21450,21450,21450,21450,0
|
|
20240710,150400,312775200,21450,21450,21450,21450,0
|
|
20240710,150300,312775200,21450,21450,21450,21450,0
|
|
20240710,150200,312775200,21450,21450,21450,21450,0
|
|
20240710,150100,312775200,21450,21450,21450,21450,0
|
|
20240710,150000,312775200,21450,21450,21450,21450,5
|
|
20240710,145900,312667950,21450,21450,21450,21450,1
|
|
20240710,145800,312646500,21450,21450,21450,21400,22
|
|
20240710,145700,312175550,21400,21450,21450,21400,267
|
|
20240710,145600,306461700,21400,21400,21450,21400,30
|
|
20240710,145500,305819650,21450,21400,21450,21400,2
|
|
20240710,145400,305776800,21450,21450,21450,21400,9
|
|
20240710,145300,305584050,21400,21400,21400,21400,55
|
|
20240710,145200,304407050,21450,21450,21450,21450,0
|
|
20240710,145100,304407050,21450,21450,21450,21450,0
|
|
20240710,145000,304407050,21450,21400,21450,21400,5
|
|
20240710,144900,304299950,21450,21450,21450,21400,10
|
|
20240710,144800,304085750,21400,21450,21450,21400,27
|
|
20240710,144700,303507600,21400,21400,21450,21400,8
|
|
20240710,144600,303336350,21450,21500,21500,21400,3
|
|
20240710,144500,303272000,21400,21400,21400,21400,4
|
|
20240710,144400,303186400,21500,21500,21500,21500,2
|
|
20240710,144300,303143400,21500,21400,21500,21400,4
|
|
20240710,144200,303057700,21500,21500,21500,21500,0
|
|
20240710,144100,303057700,21500,21500,21500,21400,3
|
|
20240710,144000,302993300,21400,21500,21500,21400,172
|
|
20240710,143900,299312300,21400,21450,21500,21400,174
|
|
20240710,143800,295586950,21450,21450,21450,21450,5
|
|
20240710,143700,295479700,21450,21450,21450,21450,4
|
|
20240710,143600,295393900,21500,21500,21500,21500,0
|
|
20240710,143500,295393900,21500,21500,21500,21500,1
|
|
20240710,143400,295372400,21450,21450,21450,21450,0
|
|
20240710,143300,295372400,21450,21450,21450,21450,0
|
|
20240710,143200,295372400,21450,21450,21450,21450,0
|
|
20240710,143100,295372400,21450,21450,21450,21450,0
|
|
20240710,143000,295372400,21450,21450,21450,21450,0
|
|
20240710,142900,295372400,21450,21450,21450,21450,20
|
|
20240710,142800,294943400,21450,21450,21450,21450,0
|
|
20240710,142700,294943400,21450,21450,21450,21450,0
|
|
20240710,142600,294943400,21450,21450,21450,21450,0
|
|
20240710,142500,294943400,21450,21450,21450,21450,0
|
|
20240710,142400,294943400,21450,21450,21450,21450,2
|
|
20240710,142300,294900500,21450,21450,21450,21450,67
|
|
20240710,142200,293463350,21450,21450,21450,21450,0
|
|
20240710,142100,293463350,21450,21450,21450,21450,0
|
|
20240710,142000,293463350,21450,21450,21450,21450,0
|
|
20240710,141900,293463350,21450,21450,21450,21450,0
|
|
20240710,141800,293463350,21450,21450,21450,21450,1
|
|
20240710,141700,293441900,21450,21450,21450,21450,0
|
|
20240710,141600,293441900,21450,21450,21450,21450,5
|
|
20240710,141500,293334650,21450,21450,21450,21450,0
|
|
20240710,141400,293334650,21450,21450,21450,21450,0
|
|
20240710,141300,293334650,21450,21450,21450,21450,0
|
|
20240710,141200,293334650,21450,21450,21450,21450,0
|
|
20240710,141100,293334650,21450,21450,21450,21450,0
|
|
20240710,141000,293334650,21450,21450,21450,21450,0
|
|
20240710,140900,293334650,21450,21450,21450,21450,0
|
|
20240710,140800,293334650,21450,21450,21450,21450,0
|
|
20240710,140700,293334650,21450,21450,21450,21450,10
|
|
20240710,140600,293120150,21400,21400,21400,21400,128
|
|
20240710,140500,290380950,21400,21400,21400,21400,0
|
|
20240710,140400,290380950,21400,21400,21400,21400,20
|
|
20240710,140300,289952950,21400,21400,21400,21400,104
|
|
20240710,140200,287727350,21450,21450,21450,21450,0
|
|
20240710,140100,287727350,21450,21450,21450,21450,0
|
|
20240710,140000,287727350,21450,21450,21450,21450,1
|
|
20240710,135900,287705900,21450,21450,21450,21450,0
|
|
20240710,135800,287705900,21450,21450,21450,21450,5
|
|
20240710,135700,287598650,21450,21450,21450,21450,0
|
|
20240710,135600,287598650,21450,21450,21450,21450,0
|
|
20240710,135500,287598650,21450,21450,21450,21450,1
|
|
20240710,135400,287577200,21450,21450,21450,21450,1
|
|
20240710,135300,287555750,21400,21400,21400,21400,30
|
|
20240710,135200,286913750,21450,21450,21450,21450,0
|
|
20240710,135100,286913750,21450,21450,21450,21450,0
|
|
20240710,135000,286913750,21450,21450,21450,21450,1
|
|
20240710,134900,286892300,21450,21450,21450,21450,0
|
|
20240710,134800,286892300,21450,21450,21450,21450,0
|
|
20240710,134700,286892300,21450,21450,21450,21450,0
|
|
20240710,134600,286892300,21450,21450,21450,21450,0
|
|
20240710,134500,286892300,21450,21400,21450,21400,21
|
|
20240710,134400,286442850,21450,21450,21450,21450,0
|
|
20240710,134300,286442850,21450,21450,21450,21450,0
|
|
20240710,134200,286442850,21450,21450,21450,21450,0
|
|
20240710,134100,286442850,21450,21450,21450,21450,0
|
|
20240710,134000,286442850,21450,21450,21450,21450,2
|
|
20240710,133900,286399950,21450,21450,21450,21450,0
|
|
20240710,133800,286399950,21450,21400,21450,21400,53
|
|
20240710,133700,285265700,21450,21450,21450,21450,0
|
|
20240710,133600,285265700,21450,21450,21450,21450,3
|
|
20240710,133500,285201350,21450,21450,21450,21450,100
|
|
20240710,133400,283056350,21450,21450,21450,21450,0
|
|
20240710,133300,283056350,21450,21450,21450,21450,0
|
|
20240710,133200,283056350,21450,21450,21450,21450,0
|
|
20240710,133100,283056350,21450,21450,21450,21450,0
|
|
20240710,133000,283056350,21450,21450,21450,21450,0
|
|
20240710,132900,283056350,21450,21450,21450,21450,0
|
|
20240710,132800,283056350,21450,21450,21450,21450,0
|
|
20240710,132700,283056350,21450,21450,21450,21450,10
|
|
20240710,132600,282841850,21450,21400,21450,21400,25
|
|
20240710,132500,282306100,21450,21400,21450,21400,16
|
|
20240710,132400,281963600,21400,21400,21450,21400,30
|
|
20240710,132300,281321550,21400,21350,21450,21350,14
|
|
20240710,132200,281022050,21450,21300,21450,21300,5
|
|
20240710,132100,280915400,21500,21500,21500,21300,25
|
|
20240710,132000,280381450,21500,21350,21500,21300,1095
|
|
20240710,131900,257010500,21400,21400,21400,21400,50
|
|
20240710,131800,255940500,21500,21500,21500,21500,0
|
|
20240710,131700,255940500,21500,21500,21500,21500,0
|
|
20240710,131600,255940500,21500,21400,21500,21350,92
|
|
20240710,131500,253975800,21400,21400,21400,21400,316
|
|
20240710,131400,247213400,21500,21450,21500,21400,21
|
|
20240710,131300,246763000,21500,21500,21500,21500,0
|
|
20240710,131200,246763000,21500,21500,21500,21500,0
|
|
20240710,131100,246763000,21500,21450,21500,21450,5
|
|
20240710,131000,246655650,21450,21450,21450,21400,5
|
|
20240710,130900,246548450,21550,21550,21550,21550,0
|
|
20240710,130800,246548450,21550,21500,21550,21500,2
|
|
20240710,130700,246505400,21550,21400,21550,21400,7
|
|
20240710,130600,246355350,21400,21400,21500,21400,264
|
|
20240710,130500,240704750,21400,21400,21400,21400,3
|
|
20240710,130400,240640550,21400,21400,21400,21400,21
|
|
20240710,130300,240191150,21500,21500,21500,21500,19
|
|
20240710,130200,239782650,21500,21500,21500,21500,0
|
|
20240710,130100,239782650,21500,21500,21500,21500,0
|
|
20240710,130000,239782650,21500,21500,21500,21500,0
|
|
20240710,125900,239782650,21500,21500,21500,21500,0
|
|
20240710,125800,239782650,21500,21500,21500,21500,0
|
|
20240710,125700,239782650,21500,21400,21500,21400,5
|
|
20240710,125600,239675550,21500,21500,21500,21350,93
|
|
20240710,125500,237689700,21400,21400,21400,21400,96
|
|
20240710,125400,235635300,21500,21500,21500,21500,0
|
|
20240710,125300,235635300,21500,21500,21500,21500,9
|
|
20240710,125200,235441800,21500,21500,21500,21500,5
|
|
20240710,125100,235334300,21500,21500,21500,21500,5
|
|
20240710,125000,235226800,21500,21500,21500,21500,0
|
|
20240710,124900,235226800,21500,21500,21500,21500,0
|
|
20240710,124800,235226800,21500,21400,21500,21400,24
|
|
20240710,124700,234713100,21500,21500,21500,21500,0
|
|
20240710,124600,234713100,21500,21500,21500,21500,0
|
|
20240710,124500,234713100,21500,21400,21500,21350,599
|
|
20240710,124400,221896000,21500,21500,21500,21500,0
|
|
20240710,124300,221896000,21500,21500,21500,21500,0
|
|
20240710,124200,221896000,21500,21500,21500,21500,0
|
|
20240710,124100,221896000,21500,21500,21500,21500,0
|
|
20240710,124000,221896000,21500,21500,21500,21500,1
|
|
20240710,123900,221874500,21400,21350,21500,21350,512
|
|
20240710,123800,210917850,21350,21400,21400,21350,1253
|
|
20240710,123700,184107850,21400,21400,21400,21400,3
|
|
20240710,123600,184043650,21400,21400,21400,21400,2
|
|
20240710,123500,184000850,21400,21400,21400,21400,0
|
|
20240710,123400,184000850,21400,21450,21450,21400,1261
|
|
20240710,123300,156956400,21450,21450,21450,21450,0
|
|
20240710,123200,156956400,21450,21450,21450,21450,8
|
|
20240710,123100,156784800,21450,21450,21450,21450,0
|
|
20240710,123000,156784800,21450,21500,21500,21450,109
|
|
20240710,122900,154441750,21450,21450,21450,21450,0
|
|
20240710,122800,154441750,21450,21450,21450,21450,12
|
|
20240710,122700,154184350,21450,21450,21450,21450,2
|
|
20240710,122600,154141450,21450,21450,21450,21450,0
|
|
20240710,122500,154141450,21450,21450,21450,21450,0
|
|
20240710,122400,154141450,21450,21550,21550,21450,535
|
|
20240710,122300,142640050,21550,21550,21550,21550,50
|
|
20240710,122200,141562550,21500,21500,21500,21500,5
|
|
20240710,122100,141455050,21550,21550,21550,21550,0
|
|
20240710,122000,141455050,21550,21550,21550,21550,0
|
|
20240710,121900,141455050,21550,21550,21550,21550,1
|
|
20240710,121800,141433500,21550,21550,21550,21550,0
|
|
20240710,121700,141433500,21550,21550,21550,21550,0
|
|
20240710,121600,141433500,21550,21550,21550,21550,0
|
|
20240710,121500,141433500,21550,21550,21550,21550,1
|
|
20240710,121400,141411950,21550,21550,21550,21550,0
|
|
20240710,121300,141411950,21550,21550,21550,21550,1
|
|
20240710,121200,141390400,21550,21550,21550,21550,1
|
|
20240710,121100,141368850,21550,21550,21550,21550,0
|
|
20240710,121000,141368850,21550,21550,21550,21550,4
|
|
20240710,120900,141282650,21550,21550,21550,21550,0
|
|
20240710,120800,141282650,21550,21550,21550,21550,0
|
|
20240710,120700,141282650,21550,21550,21550,21550,0
|
|
20240710,120600,141282650,21550,21550,21550,21550,0
|
|
20240710,120500,141282650,21550,21550,21550,21550,9
|
|
20240710,120400,141088700,21550,21550,21550,21550,18
|
|
20240710,120300,140700800,21500,21500,21500,21500,0
|
|
20240710,120200,140700800,21500,21500,21500,21500,0
|
|
20240710,120100,140700800,21500,21500,21500,21500,0
|
|
20240710,120000,140700800,21500,21500,21500,21500,0
|
|
20240710,115900,140700800,21500,21500,21500,21450,532
|
|
20240710,115800,129263150,21500,21500,21500,21500,3
|
|
20240710,115700,129198650,21450,21450,21450,21450,0
|
|
20240710,115600,129198650,21450,21450,21450,21450,0
|
|
20240710,115500,129198650,21450,21450,21450,21450,1
|
|
20240710,115400,129177200,21500,21500,21500,21500,0
|
|
20240710,115300,129177200,21500,21500,21500,21500,0
|
|
20240710,115200,129177200,21500,21500,21500,21500,0
|
|
20240710,115100,129177200,21500,21500,21500,21500,30
|
|
20240710,115000,128532200,21500,21500,21500,21500,0
|
|
20240710,114900,128532200,21500,21500,21500,21500,0
|
|
20240710,114800,128532200,21500,21500,21500,21500,0
|
|
20240710,114700,128532200,21500,21500,21500,21500,0
|
|
20240710,114600,128532200,21500,21500,21500,21500,0
|
|
20240710,114500,128532200,21500,21500,21500,21500,0
|
|
20240710,114400,128532200,21500,21500,21500,21500,0
|
|
20240710,114300,128532200,21500,21500,21500,21500,0
|
|
20240710,114200,128532200,21500,21500,21500,21500,0
|
|
20240710,114100,128532200,21500,21500,21500,21500,2
|
|
20240710,114000,128489200,21500,21500,21500,21500,1
|
|
20240710,113900,128467700,21500,21500,21500,21500,0
|
|
20240710,113800,128467700,21500,21500,21500,21500,3
|
|
20240710,113700,128403200,21500,21500,21500,21500,0
|
|
20240710,113600,128403200,21500,21500,21500,21500,0
|
|
20240710,113500,128403200,21500,21450,21500,21450,134
|
|
20240710,113400,125522400,21450,21450,21450,21450,31
|
|
20240710,113300,124857450,21400,21400,21400,21400,0
|
|
20240710,113200,124857450,21400,21400,21400,21400,0
|
|
20240710,113100,124857450,21400,21400,21400,21400,5
|
|
20240710,113000,124750450,21400,21400,21400,21400,2
|
|
20240710,112900,124707650,21400,21400,21400,21400,20
|
|
20240710,112800,124279650,21400,21500,21500,21400,14
|
|
20240710,112700,123979050,21400,21400,21400,21400,19
|
|
20240710,112600,123572450,21400,21400,21400,21400,35
|
|
20240710,112500,122823450,21400,21400,21400,21400,0
|
|
20240710,112400,122823450,21400,21400,21400,21400,0
|
|
20240710,112300,122823450,21400,21400,21400,21400,0
|
|
20240710,112200,122823450,21400,21400,21400,21400,0
|
|
20240710,112100,122823450,21400,21450,21450,21400,508
|
|
20240710,112000,111940550,21450,21450,21450,21450,0
|
|
20240710,111900,111940550,21450,21450,21450,21450,0
|
|
20240710,111800,111940550,21450,21450,21450,21450,0
|
|
20240710,111700,111940550,21450,21450,21450,21450,17
|
|
20240710,111600,111575900,21450,21450,21450,21450,758
|
|
20240710,111500,95316800,21500,21500,21500,21500,0
|
|
20240710,111400,95316800,21500,21500,21500,21500,337
|
|
20240710,111300,88071300,21550,21550,21550,21550,99
|
|
20240710,111200,85937850,21550,21550,21550,21550,0
|
|
20240710,111100,85937850,21550,21550,21550,21550,0
|
|
20240710,111000,85937850,21550,21600,21600,21550,9
|
|
20240710,110900,85743700,21550,21550,21550,21550,0
|
|
20240710,110800,85743700,21550,21550,21550,21550,106
|
|
20240710,110700,83459400,21550,21550,21550,21550,0
|
|
20240710,110600,83459400,21550,21550,21550,21550,1
|
|
20240710,110500,83437850,21500,21500,21500,21500,0
|
|
20240710,110400,83437850,21500,21500,21500,21500,5
|
|
20240710,110300,83330350,21500,21500,21500,21500,0
|
|
20240710,110200,83330350,21500,21500,21500,21500,0
|
|
20240710,110100,83330350,21500,21500,21500,21500,0
|
|
20240710,110000,83330350,21500,21450,21500,21450,69
|
|
20240710,105900,81848550,21400,21400,21400,21400,0
|
|
20240710,105800,81848550,21400,21400,21400,21400,0
|
|
20240710,105700,81848550,21400,21400,21450,21400,285
|
|
20240710,105600,75746550,21400,21400,21400,21400,0
|
|
20240710,105500,75746550,21400,21400,21400,21400,1
|
|
20240710,105400,75725150,21450,21450,21450,21450,52
|
|
20240710,105300,74609750,21400,21400,21400,21400,0
|
|
20240710,105200,74609750,21400,21400,21400,21400,0
|
|
20240710,105100,74609750,21400,21400,21400,21400,0
|
|
20240710,105000,74609750,21400,21400,21400,21400,0
|
|
20240710,104900,74609750,21400,21500,21500,21400,11
|
|
20240710,104800,74374150,21400,21400,21500,21400,62
|
|
20240710,104700,73041850,21400,21400,21400,21400,1
|
|
20240710,104600,73020450,21400,21500,21500,21400,1767
|
|
20240710,104500,35049000,21500,21500,21500,21500,11
|
|
20240710,104400,34812500,21500,21500,21500,21500,0
|
|
20240710,104300,34812500,21500,21550,21550,21500,422
|
|
20240710,104200,25721450,21550,21550,21550,21550,46
|
|
20240710,104100,24730150,21600,21550,21600,21550,4
|
|
20240710,104000,24643850,21550,21600,21600,21550,116
|
|
20240710,103900,22144000,21550,21550,21550,21550,0
|
|
20240710,103800,22144000,21550,21550,21550,21550,5
|
|
20240710,103700,22036250,21600,21600,21600,21600,20
|
|
20240710,103600,21604250,21600,21600,21600,21600,1
|
|
20240710,103500,21582650,21550,21600,21600,21550,41
|
|
20240710,103400,20699000,21550,21550,21550,21550,1
|
|
20240710,103300,20677450,21600,21600,21600,21600,0
|
|
20240710,103200,20677450,21600,21600,21600,21600,0
|
|
20240710,103100,20677450,21600,21700,21700,21550,13
|
|
20240710,103000,20396950,21550,21550,21550,21550,7
|
|
20240710,102900,20246100,21700,21700,21700,21700,0
|
|
20240710,102800,20246100,21700,21700,21700,21700,0
|
|
20240710,102700,20246100,21700,21700,21700,21700,0
|
|
20240710,102600,20246100,21700,21550,21700,21550,6
|
|
20240710,102500,20116650,21550,21550,21700,21550,22
|
|
20240710,102400,19640150,21700,21700,21700,21700,11
|
|
20240710,102300,19401450,21550,21550,21700,21550,9
|
|
20240710,102200,19207350,21700,21700,21700,21700,0
|
|
20240710,102100,19207350,21700,21700,21700,21700,0
|
|
20240710,102000,19207350,21700,21700,21700,21700,0
|
|
20240710,101900,19207350,21700,21700,21700,21550,16
|
|
20240710,101800,18861950,21550,21550,21550,21550,37
|
|
20240710,101700,18064600,21700,21600,21700,21600,3
|
|
20240710,101600,17999600,21700,21700,21700,21700,10
|
|
20240710,101500,17782600,21700,21700,21700,21700,29
|
|
20240710,101400,17153300,21700,21550,21700,21550,2
|
|
20240710,101300,17110050,21700,21700,21700,21700,1
|
|
20240710,101200,17088350,21550,21700,21700,21550,71
|
|
20240710,101100,15558150,21600,21600,21600,21600,40
|
|
20240710,101000,14694150,21700,21650,21700,21600,5
|
|
20240710,100900,14585900,21700,21600,21700,21600,11
|
|
20240710,100800,14348200,21700,21700,21700,21700,1
|
|
20240710,100700,14326500,21700,21700,21700,21700,0
|
|
20240710,100600,14326500,21700,21700,21700,21700,0
|
|
20240710,100500,14326500,21700,21700,21700,21700,0
|
|
20240710,100400,14326500,21700,21600,21700,21600,12
|
|
20240710,100300,14067200,21600,21600,21600,21600,52
|
|
20240710,100200,12944000,21700,21700,21700,21700,1
|
|
20240710,100100,12922300,21600,21600,21600,21600,0
|
|
20240710,100000,12922300,21600,21600,21600,21600,11
|
|
20240710,095900,12684700,21700,21700,21700,21700,0
|
|
20240710,095800,12684700,21700,21700,21700,21700,0
|
|
20240710,095700,12684700,21700,21700,21700,21700,1
|
|
20240710,095600,12663000,21600,21600,21600,21600,3
|
|
20240710,095500,12598200,21650,21650,21650,21650,0
|
|
20240710,095400,12598200,21650,21650,21650,21650,5
|
|
20240710,095300,12489950,21550,21550,21550,21550,0
|
|
20240710,095200,12489950,21550,21550,21550,21550,0
|
|
20240710,095100,12489950,21550,21550,21550,21550,0
|
|
20240710,095000,12489950,21550,21550,21550,21550,0
|
|
20240710,094900,12489950,21550,21650,21650,21550,90
|
|
20240710,094800,10542250,21650,21650,21650,21650,0
|
|
20240710,094700,10542250,21650,21650,21650,21650,0
|
|
20240710,094600,10542250,21650,21650,21650,21650,0
|
|
20240710,094500,10542250,21650,21650,21650,21650,2
|
|
20240710,094400,10498950,21650,21650,21650,21650,0
|
|
20240710,094300,10498950,21650,21650,21650,21650,30
|
|
20240710,094200,9849450,21650,21650,21650,21650,0
|
|
20240710,094100,9849450,21650,21650,21650,21650,0
|
|
20240710,094000,9849450,21650,21650,21650,21600,6
|
|
20240710,093900,9719650,21600,21650,21650,21600,8
|
|
20240710,093800,9546800,21600,21600,21600,21600,4
|
|
20240710,093700,9460400,21550,21600,21600,21550,15
|
|
20240710,093600,9137050,21650,21550,21650,21550,2
|
|
20240710,093500,9093850,21650,21650,21650,21650,50
|
|
20240710,093400,8011350,21700,21700,21700,21700,0
|
|
20240710,093300,8011350,21700,21700,21700,21550,3
|
|
20240710,093200,7946400,21600,21600,21600,21600,17
|
|
20240710,093100,7579200,21550,21550,21550,21550,0
|
|
20240710,093000,7579200,21550,21550,21550,21550,1
|
|
20240710,092900,7557650,21550,21550,21550,21550,0
|
|
20240710,092800,7557650,21550,21550,21550,21550,13
|
|
20240710,092700,7277500,21550,21550,21550,21550,1
|
|
20240710,092600,7255950,21550,21550,21550,21550,2
|
|
20240710,092500,7212850,21600,21600,21600,21600,60
|
|
20240710,092400,5916850,21600,21650,21650,21600,44
|
|
20240710,092300,4965450,21650,21650,21650,21650,0
|
|
20240710,092200,4965450,21650,21650,21650,21650,0
|
|
20240710,092100,4965450,21650,21650,21650,21650,0
|
|
20240710,092000,4965450,21650,21650,21650,21650,2
|
|
20240710,091900,4922150,21600,21600,21600,21600,6
|
|
20240710,091800,4792550,21550,21550,21550,21550,11
|
|
20240710,091700,4555500,21600,21600,21600,21600,0
|
|
20240710,091600,4555500,21600,21600,21600,21600,8
|
|
20240710,091500,4382700,21550,21550,21550,21550,0
|
|
20240710,091400,4382700,21550,21550,21550,21550,8
|
|
20240710,091300,4210300,21600,21600,21600,21600,2
|
|
20240710,091200,4167100,21550,21550,21550,21550,1
|
|
20240710,091100,4145550,21600,21550,21600,21550,2
|
|
20240710,091000,4102400,21550,21600,21600,21550,24
|
|
20240710,090900,3585050,21600,21600,21600,21600,6
|
|
20240710,090800,3455450,21550,21550,21550,21550,14
|
|
20240710,090700,3153750,21550,21550,21550,21550,1
|
|
20240710,090600,3132200,21700,21550,21750,21550,9
|
|
20240710,090500,2937750,21550,21550,21700,21500,28
|
|
20240710,090400,2334700,21750,21600,21750,21600,33
|
|
20240710,090300,1621550,21600,21600,21600,21600,4
|
|
20240710,090200,1535150,21600,21600,21600,21600,8
|
|
20240710,090100,1362350,21650,21650,21650,21600,55
|
|
20240710,090000,173600,21700,21700,21700,21700,8
|