580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,183700,397475400,21700,21700,21700,21700,666
|
|
20240711,183600,397475400,21700,21700,21700,21700,0
|
|
20240711,183500,397475400,21700,21700,21700,21700,0
|
|
20240711,183400,397475400,21700,21700,21700,21700,0
|
|
20240711,183300,397475400,21700,21700,21700,21700,0
|
|
20240711,183200,397475400,21700,21700,21700,21700,0
|
|
20240711,183100,397475400,21700,21700,21700,21700,0
|
|
20240711,183000,397475400,21700,21700,21700,21700,0
|
|
20240711,182900,397475400,21700,21700,21700,21700,0
|
|
20240711,182800,397475400,21700,21700,21700,21700,0
|
|
20240711,182700,397475400,21700,21700,21700,21700,0
|
|
20240711,182600,397475400,21700,21700,21700,21700,0
|
|
20240711,182500,397475400,21700,21700,21700,21700,0
|
|
20240711,182400,397475400,21700,21700,21700,21700,0
|
|
20240711,182300,397475400,21700,21700,21700,21700,0
|
|
20240711,182200,397475400,21700,21700,21700,21700,0
|
|
20240711,182100,397475400,21700,21700,21700,21700,0
|
|
20240711,182000,397475400,21700,21700,21700,21700,0
|
|
20240711,181900,397475400,21700,21700,21700,21700,0
|
|
20240711,181800,397475400,21700,21700,21700,21700,0
|
|
20240711,181700,397475400,21700,21700,21700,21700,0
|
|
20240711,181600,397475400,21700,21700,21700,21700,0
|
|
20240711,181500,397475400,21700,21700,21700,21700,0
|
|
20240711,181400,397475400,21700,21700,21700,21700,0
|
|
20240711,181300,397475400,21700,21700,21700,21700,0
|
|
20240711,181200,397475400,21700,21700,21700,21700,0
|
|
20240711,181100,397475400,21700,21700,21700,21700,0
|
|
20240711,181000,397475400,21700,21700,21700,21700,0
|
|
20240711,180900,397475400,21700,21700,21700,21700,0
|
|
20240711,180800,397475400,21700,21700,21700,21700,0
|
|
20240711,180700,397475400,21700,21700,21700,21700,666
|
|
20240711,180600,397475400,21700,21700,21700,21700,0
|
|
20240711,180500,397475400,21700,21700,21700,21700,0
|
|
20240711,180400,397475400,21700,21700,21700,21700,0
|
|
20240711,180300,397475400,21700,21700,21700,21700,0
|
|
20240711,180200,397475400,21700,21700,21700,21700,0
|
|
20240711,180100,397475400,21700,21700,21700,21700,0
|
|
20240711,180000,397475400,21700,21700,21700,21700,0
|
|
20240711,175900,397475400,21700,21700,21700,21700,0
|
|
20240711,175800,397475400,21700,21700,21700,21700,0
|
|
20240711,175700,397475400,21700,21700,21700,21700,0
|
|
20240711,175600,397475400,21700,21700,21700,21700,0
|
|
20240711,175500,397475400,21700,21700,21700,21700,0
|
|
20240711,175400,397475400,21700,21700,21700,21700,0
|
|
20240711,175300,397475400,21700,21700,21700,21700,0
|
|
20240711,175200,397475400,21700,21700,21700,21700,0
|
|
20240711,175100,397475400,21700,21700,21700,21700,0
|
|
20240711,175000,397475400,21700,21700,21700,21700,0
|
|
20240711,174900,397475400,21700,21700,21700,21700,0
|
|
20240711,174800,397475400,21700,21700,21700,21700,0
|
|
20240711,174700,397475400,21700,21700,21700,21700,0
|
|
20240711,174600,397475400,21700,21700,21700,21700,0
|
|
20240711,174500,397475400,21700,21700,21700,21700,0
|
|
20240711,174400,397475400,21700,21700,21700,21700,0
|
|
20240711,174300,397475400,21700,21700,21700,21700,0
|
|
20240711,174200,397475400,21700,21700,21700,21700,0
|
|
20240711,174100,397475400,21700,21700,21700,21700,0
|
|
20240711,174000,397475400,21700,21700,21700,21700,0
|
|
20240711,173900,397475400,21700,21700,21700,21700,0
|
|
20240711,173800,397475400,21700,21700,21700,21700,0
|
|
20240711,173700,397475400,21700,21700,21700,21700,666
|
|
20240711,173600,397475400,21700,21700,21700,21700,0
|
|
20240711,173500,397475400,21700,21700,21700,21700,0
|
|
20240711,173400,397475400,21700,21700,21700,21700,0
|
|
20240711,173300,397475400,21700,21700,21700,21700,0
|
|
20240711,173200,397475400,21700,21700,21700,21700,0
|
|
20240711,173100,397475400,21700,21700,21700,21700,0
|
|
20240711,173000,397475400,21700,21700,21700,21700,0
|
|
20240711,172900,397475400,21700,21700,21700,21700,0
|
|
20240711,172800,397475400,21700,21700,21700,21700,0
|
|
20240711,172700,397475400,21700,21700,21700,21700,0
|
|
20240711,172600,397475400,21700,21700,21700,21700,0
|
|
20240711,172500,397475400,21700,21700,21700,21700,0
|
|
20240711,172400,397475400,21700,21700,21700,21700,0
|
|
20240711,172300,397475400,21700,21700,21700,21700,0
|
|
20240711,172200,397475400,21700,21700,21700,21700,0
|
|
20240711,172100,397475400,21700,21700,21700,21700,0
|
|
20240711,172000,397475400,21700,21700,21700,21700,0
|
|
20240711,171900,397475400,21700,21700,21700,21700,0
|
|
20240711,171800,397475400,21700,21700,21700,21700,0
|
|
20240711,171700,397475400,21700,21700,21700,21700,0
|
|
20240711,171600,397475400,21700,21700,21700,21700,0
|
|
20240711,171500,397475400,21700,21700,21700,21700,0
|
|
20240711,171400,397475400,21700,21700,21700,21700,0
|
|
20240711,171300,397475400,21700,21700,21700,21700,0
|
|
20240711,171200,397475400,21700,21700,21700,21700,0
|
|
20240711,171100,397475400,21700,21700,21700,21700,0
|
|
20240711,171000,397475400,21700,21700,21700,21700,0
|
|
20240711,170900,397475400,21700,21700,21700,21700,0
|
|
20240711,170800,397475400,21700,21700,21700,21700,0
|
|
20240711,170700,397475400,21700,21700,21700,21700,666
|
|
20240711,170600,397475400,21700,21700,21700,21700,0
|
|
20240711,170500,397475400,21700,21700,21700,21700,0
|
|
20240711,170400,397475400,21700,21700,21700,21700,0
|
|
20240711,170300,397475400,21700,21700,21700,21700,0
|
|
20240711,170200,397475400,21700,21700,21700,21700,0
|
|
20240711,170100,397475400,21700,21700,21700,21700,0
|
|
20240711,170000,397475400,21700,21700,21700,21700,0
|
|
20240711,165900,397475400,21700,21700,21700,21700,0
|
|
20240711,165800,397475400,21700,21700,21700,21700,0
|
|
20240711,165700,397475400,21700,21700,21700,21700,0
|
|
20240711,165600,397475400,21700,21700,21700,21700,0
|
|
20240711,165500,397475400,21700,21700,21700,21700,0
|
|
20240711,165400,397475400,21700,21700,21700,21700,0
|
|
20240711,165300,397475400,21700,21700,21700,21700,0
|
|
20240711,165200,397475400,21700,21700,21700,21700,0
|
|
20240711,165100,397475400,21700,21700,21700,21700,0
|
|
20240711,165000,397475400,21700,21700,21700,21700,0
|
|
20240711,164900,397475400,21700,21700,21700,21700,0
|
|
20240711,164800,397475400,21700,21700,21700,21700,0
|
|
20240711,164700,397475400,21700,21700,21700,21700,0
|
|
20240711,164600,397475400,21700,21700,21700,21700,0
|
|
20240711,164500,397475400,21700,21700,21700,21700,0
|
|
20240711,164400,397475400,21700,21700,21700,21700,0
|
|
20240711,164300,397475400,21700,21700,21700,21700,0
|
|
20240711,164200,397475400,21700,21700,21700,21700,0
|
|
20240711,164100,397475400,21700,21700,21700,21700,0
|
|
20240711,164000,397475400,21700,21700,21700,21700,0
|
|
20240711,163900,397475400,21700,21700,21700,21700,0
|
|
20240711,163800,397475400,21700,21700,21700,21700,0
|
|
20240711,163700,397475400,21700,21700,21700,21700,666
|
|
20240711,163600,397475400,21700,21700,21700,21700,0
|
|
20240711,163500,397475400,21700,21700,21700,21700,0
|
|
20240711,163400,397475400,21700,21700,21700,21700,0
|
|
20240711,163300,397475400,21700,21700,21700,21700,0
|
|
20240711,163200,397475400,21700,21700,21700,21700,0
|
|
20240711,163100,397475400,21700,21700,21700,21700,0
|
|
20240711,163000,397475400,21700,21700,21700,21700,0
|
|
20240711,162900,397475400,21700,21700,21700,21700,0
|
|
20240711,162800,397475400,21700,21700,21700,21700,0
|
|
20240711,162700,397475400,21700,21700,21700,21700,0
|
|
20240711,162600,397475400,21700,21700,21700,21700,0
|
|
20240711,162500,397475400,21700,21700,21700,21700,0
|
|
20240711,162400,397475400,21700,21700,21700,21700,0
|
|
20240711,162300,397475400,21700,21700,21700,21700,0
|
|
20240711,162200,397475400,21700,21700,21700,21700,0
|
|
20240711,162100,397475400,21700,21700,21700,21700,0
|
|
20240711,162000,397475400,21700,21700,21700,21700,0
|
|
20240711,161900,397475400,21700,21700,21700,21700,0
|
|
20240711,161800,397475400,21700,21700,21700,21700,0
|
|
20240711,161700,397475400,21700,21700,21700,21700,0
|
|
20240711,161600,397475400,21700,21700,21700,21700,0
|
|
20240711,161500,397475400,21700,21700,21700,21700,0
|
|
20240711,161400,397475400,21700,21700,21700,21700,0
|
|
20240711,161300,397475400,21700,21700,21700,21700,0
|
|
20240711,161200,397475400,21700,21700,21700,21700,0
|
|
20240711,161100,397475400,21700,21700,21700,21700,0
|
|
20240711,161000,397475400,21700,21700,21700,21700,0
|
|
20240711,160900,397475400,21700,21700,21700,21700,0
|
|
20240711,160800,397475400,21700,21700,21700,21700,0
|
|
20240711,160700,397475400,21700,21700,21700,21700,666
|
|
20240711,160600,397475400,21700,21700,21700,21700,0
|
|
20240711,160500,397475400,21700,21700,21700,21700,0
|
|
20240711,160400,397475400,21700,21700,21700,21700,0
|
|
20240711,160300,397475400,21700,21700,21700,21700,0
|
|
20240711,160200,397475400,21700,21700,21700,21700,0
|
|
20240711,160100,397475400,21700,21700,21700,21700,0
|
|
20240711,160000,397475400,21700,21700,21700,21700,0
|
|
20240711,155900,397475400,21700,21700,21700,21700,0
|
|
20240711,155800,397475400,21700,21700,21700,21700,0
|
|
20240711,155700,397475400,21700,21700,21700,21700,0
|
|
20240711,155600,397475400,21700,21700,21700,21700,0
|
|
20240711,155500,397475400,21700,21700,21700,21700,0
|
|
20240711,155400,397475400,21700,21700,21700,21700,0
|
|
20240711,155300,397475400,21700,21700,21700,21700,0
|
|
20240711,155200,397475400,21700,21700,21700,21700,0
|
|
20240711,155100,397475400,21700,21700,21700,21700,0
|
|
20240711,155000,397475400,21700,21700,21700,21700,0
|
|
20240711,154900,397475400,21700,21700,21700,21700,0
|
|
20240711,154800,397475400,21700,21700,21700,21700,0
|
|
20240711,154700,397475400,21700,21700,21700,21700,0
|
|
20240711,154600,397475400,21700,21700,21700,21700,0
|
|
20240711,154500,397475400,21700,21700,21700,21700,0
|
|
20240711,154400,397475400,21700,21700,21700,21700,0
|
|
20240711,154300,397475400,21700,21700,21700,21700,0
|
|
20240711,154200,397475400,21700,21700,21700,21700,0
|
|
20240711,154100,397475400,21700,21700,21700,21700,0
|
|
20240711,154000,397475400,21700,21700,21700,21700,0
|
|
20240711,153900,397475400,21700,21700,21700,21700,0
|
|
20240711,153800,397475400,21700,21700,21700,21700,0
|
|
20240711,153700,397475400,21700,21700,21700,21700,666
|
|
20240711,153600,397475400,21700,21700,21700,21700,0
|
|
20240711,153500,397475400,21700,21700,21700,21700,0
|
|
20240711,153400,397475400,21700,21700,21700,21700,0
|
|
20240711,153300,397475400,21700,21700,21700,21700,0
|
|
20240711,153200,397475400,21700,21700,21700,21700,0
|
|
20240711,153100,397475400,21700,21700,21700,21700,0
|
|
20240711,153000,397475400,21700,21700,21700,21700,666
|
|
20240711,152900,383023200,21600,21600,21600,21600,0
|
|
20240711,152800,383023200,21600,21600,21600,21600,0
|
|
20240711,152700,383023200,21600,21600,21600,21600,0
|
|
20240711,152600,383023200,21600,21600,21600,21600,0
|
|
20240711,152500,383023200,21600,21600,21600,21600,0
|
|
20240711,152400,383023200,21600,21600,21600,21600,0
|
|
20240711,152300,383023200,21600,21600,21600,21600,0
|
|
20240711,152200,383023200,21600,21600,21600,21600,0
|
|
20240711,152100,383023200,21600,21600,21600,21600,0
|
|
20240711,152000,383023200,21600,21600,21600,21600,0
|
|
20240711,151900,383023200,21600,21600,21600,21550,88
|
|
20240711,151800,381122950,21550,21600,21600,21550,55
|
|
20240711,151700,379935700,21600,21600,21600,21600,11
|
|
20240711,151600,379698100,21600,21550,21600,21550,15
|
|
20240711,151500,379374150,21600,21550,21600,21550,41
|
|
20240711,151400,378490550,21600,21600,21600,21600,3
|
|
20240711,151300,378425750,21550,21550,21550,21550,155
|
|
20240711,151200,375085500,21550,21550,21550,21550,60
|
|
20240711,151100,373792500,21550,21550,21550,21550,0
|
|
20240711,151000,373792500,21550,21450,21550,21450,13
|
|
20240711,150900,373512450,21550,21550,21550,21550,9
|
|
20240711,150800,373318500,21450,21500,21500,21450,212
|
|
20240711,150700,368761100,21550,21550,21550,21550,0
|
|
20240711,150600,368761100,21550,21500,21550,21500,522
|
|
20240711,150500,357523400,21550,21550,21550,21550,1
|
|
20240711,150400,357501850,21500,21500,21500,21500,0
|
|
20240711,150300,357501850,21500,21500,21500,21500,9
|
|
20240711,150200,357308350,21500,21500,21500,21500,882
|
|
20240711,150100,338345350,21500,21500,21500,21500,0
|
|
20240711,150000,338345350,21500,21500,21500,21500,0
|
|
20240711,145900,338345350,21500,21450,21500,21450,6
|
|
20240711,145800,338216600,21500,21500,21500,21500,1
|
|
20240711,145700,338195100,21450,21450,21450,21450,71
|
|
20240711,145600,336672150,21500,21500,21500,21500,0
|
|
20240711,145500,336672150,21500,21500,21500,21500,19
|
|
20240711,145400,336263650,21500,21500,21500,21500,1
|
|
20240711,145300,336242150,21450,21450,21450,21450,0
|
|
20240711,145200,336242150,21450,21450,21450,21450,0
|
|
20240711,145100,336242150,21450,21450,21450,21450,0
|
|
20240711,145000,336242150,21450,21450,21450,21450,0
|
|
20240711,144900,336242150,21450,21450,21450,21450,582
|
|
20240711,144800,323758250,21450,21450,21450,21450,0
|
|
20240711,144700,323758250,21450,21450,21450,21450,2
|
|
20240711,144600,323715350,21450,21450,21450,21450,0
|
|
20240711,144500,323715350,21450,21450,21450,21450,0
|
|
20240711,144400,323715350,21450,21450,21450,21450,7
|
|
20240711,144300,323565200,21450,21450,21450,21450,63
|
|
20240711,144200,322213850,21450,21450,21450,21450,7
|
|
20240711,144100,322063700,21500,21500,21500,21500,0
|
|
20240711,144000,322063700,21500,21450,21500,21450,58
|
|
20240711,143900,320819350,21450,21450,21450,21450,313
|
|
20240711,143800,314105500,21450,21450,21450,21450,5
|
|
20240711,143700,313998250,21450,21450,21450,21450,7
|
|
20240711,143600,313848100,21450,21450,21450,21450,0
|
|
20240711,143500,313848100,21450,21450,21450,21450,0
|
|
20240711,143400,313848100,21450,21450,21450,21450,0
|
|
20240711,143300,313848100,21450,21450,21450,21450,0
|
|
20240711,143200,313848100,21450,21450,21450,21450,0
|
|
20240711,143100,313848100,21450,21450,21450,21450,0
|
|
20240711,143000,313848100,21450,21450,21450,21450,5
|
|
20240711,142900,313740850,21450,21450,21450,21450,7
|
|
20240711,142800,313590700,21450,21450,21450,21450,0
|
|
20240711,142700,313590700,21450,21450,21450,21450,0
|
|
20240711,142600,313590700,21450,21450,21450,21450,7
|
|
20240711,142500,313440550,21450,21450,21450,21450,319
|
|
20240711,142400,306598000,21450,21450,21450,21450,0
|
|
20240711,142300,306598000,21450,21450,21450,21450,0
|
|
20240711,142200,306598000,21450,21450,21450,21450,7
|
|
20240711,142100,306447850,21450,21450,21450,21450,0
|
|
20240711,142000,306447850,21450,21450,21450,21450,0
|
|
20240711,141900,306447850,21450,21450,21450,21450,0
|
|
20240711,141800,306447850,21450,21450,21450,21450,0
|
|
20240711,141700,306447850,21450,21450,21450,21450,215
|
|
20240711,141600,301836100,21500,21500,21500,21500,0
|
|
20240711,141500,301836100,21500,21500,21500,21500,1
|
|
20240711,141400,301814600,21450,21450,21450,21450,0
|
|
20240711,141300,301814600,21450,21450,21450,21450,0
|
|
20240711,141200,301814600,21450,21450,21450,21450,50
|
|
20240711,141100,300742100,21450,21450,21450,21450,10
|
|
20240711,141000,300527600,21450,21450,21450,21450,0
|
|
20240711,140900,300527600,21450,21450,21450,21450,3
|
|
20240711,140800,300463250,21500,21500,21500,21500,1
|
|
20240711,140700,300441750,21500,21500,21500,21500,3
|
|
20240711,140600,300377250,21500,21500,21500,21500,0
|
|
20240711,140500,300377250,21500,21500,21500,21500,0
|
|
20240711,140400,300377250,21500,21500,21500,21500,1
|
|
20240711,140300,300355750,21500,21500,21500,21500,0
|
|
20240711,140200,300355750,21500,21500,21500,21500,15
|
|
20240711,140100,300033250,21500,21450,21500,21450,50
|
|
20240711,140000,298959750,21450,21450,21450,21450,0
|
|
20240711,135900,298959750,21450,21500,21500,21450,3
|
|
20240711,135800,298895350,21450,21450,21450,21450,114
|
|
20240711,135700,296450050,21450,21450,21450,21450,0
|
|
20240711,135600,296450050,21450,21450,21450,21450,0
|
|
20240711,135500,296450050,21450,21450,21450,21450,0
|
|
20240711,135400,296450050,21450,21450,21450,21450,0
|
|
20240711,135300,296450050,21450,21450,21450,21450,0
|
|
20240711,135200,296450050,21450,21450,21450,21450,0
|
|
20240711,135100,296450050,21450,21450,21450,21450,0
|
|
20240711,135000,296450050,21450,21450,21450,21450,0
|
|
20240711,134900,296450050,21450,21450,21450,21450,0
|
|
20240711,134800,296450050,21450,21450,21450,21450,0
|
|
20240711,134700,296450050,21450,21450,21450,21450,1
|
|
20240711,134600,296428600,21450,21450,21450,21450,10
|
|
20240711,134500,296214100,21450,21450,21450,21450,10
|
|
20240711,134400,295999600,21500,21500,21500,21500,0
|
|
20240711,134300,295999600,21500,21500,21500,21500,0
|
|
20240711,134200,295999600,21500,21500,21500,21500,0
|
|
20240711,134100,295999600,21500,21500,21500,21500,0
|
|
20240711,134000,295999600,21500,21500,21500,21500,0
|
|
20240711,133900,295999600,21500,21500,21500,21500,1
|
|
20240711,133800,295978100,21500,21500,21500,21500,0
|
|
20240711,133700,295978100,21500,21500,21500,21500,0
|
|
20240711,133600,295978100,21500,21500,21500,21500,0
|
|
20240711,133500,295978100,21500,21500,21500,21500,0
|
|
20240711,133400,295978100,21500,21500,21500,21500,1
|
|
20240711,133300,295956600,21450,21450,21450,21450,4
|
|
20240711,133200,295870800,21500,21500,21500,21500,0
|
|
20240711,133100,295870800,21500,21500,21500,21500,0
|
|
20240711,133000,295870800,21500,21500,21500,21500,0
|
|
20240711,132900,295870800,21500,21500,21500,21500,0
|
|
20240711,132800,295870800,21500,21500,21500,21500,0
|
|
20240711,132700,295870800,21500,21500,21500,21500,5
|
|
20240711,132600,295763300,21500,21500,21500,21500,0
|
|
20240711,132500,295763300,21500,21500,21500,21500,0
|
|
20240711,132400,295763300,21500,21500,21500,21500,0
|
|
20240711,132300,295763300,21500,21500,21500,21500,0
|
|
20240711,132200,295763300,21500,21500,21500,21500,15
|
|
20240711,132100,295440800,21500,21500,21500,21500,0
|
|
20240711,132000,295440800,21500,21500,21500,21500,0
|
|
20240711,131900,295440800,21500,21500,21500,21500,0
|
|
20240711,131800,295440800,21500,21500,21500,21500,100
|
|
20240711,131700,293290800,21500,21500,21500,21500,0
|
|
20240711,131600,293290800,21500,21500,21500,21500,0
|
|
20240711,131500,293290800,21500,21500,21500,21500,0
|
|
20240711,131400,293290800,21500,21500,21500,21500,100
|
|
20240711,131300,291140800,21500,21500,21500,21500,0
|
|
20240711,131200,291140800,21500,21500,21500,21500,0
|
|
20240711,131100,291140800,21500,21500,21500,21500,0
|
|
20240711,131000,291140800,21500,21500,21500,21500,0
|
|
20240711,130900,291140800,21500,21500,21500,21500,2
|
|
20240711,130800,291097800,21500,21500,21500,21500,0
|
|
20240711,130700,291097800,21500,21500,21500,21500,20
|
|
20240711,130600,290667800,21500,21500,21500,21500,91
|
|
20240711,130500,288711300,21400,21400,21400,21400,0
|
|
20240711,130400,288711300,21400,21500,21500,21400,512
|
|
20240711,130300,277729350,21500,21500,21500,21500,0
|
|
20240711,130200,277729350,21500,21500,21500,21500,5
|
|
20240711,130100,277621850,21500,21500,21500,21500,0
|
|
20240711,130000,277621850,21500,21500,21500,21500,0
|
|
20240711,125900,277621850,21500,21500,21500,21500,0
|
|
20240711,125800,277621850,21500,21500,21500,21500,0
|
|
20240711,125700,277621850,21500,21500,21500,21500,0
|
|
20240711,125600,277621850,21500,21500,21500,21500,0
|
|
20240711,125500,277621850,21500,21500,21500,21500,0
|
|
20240711,125400,277621850,21500,21500,21500,21500,0
|
|
20240711,125300,277621850,21500,21500,21500,21500,0
|
|
20240711,125200,277621850,21500,21500,21500,21500,0
|
|
20240711,125100,277621850,21500,21500,21500,21500,0
|
|
20240711,125000,277621850,21500,21500,21500,21500,0
|
|
20240711,124900,277621850,21500,21500,21500,21500,0
|
|
20240711,124800,277621850,21500,21500,21500,21500,43
|
|
20240711,124700,276697350,21500,21500,21500,21500,0
|
|
20240711,124600,276697350,21500,21500,21500,21500,0
|
|
20240711,124500,276697350,21500,21500,21500,21500,0
|
|
20240711,124400,276697350,21500,21500,21500,21500,0
|
|
20240711,124300,276697350,21500,21500,21500,21500,100
|
|
20240711,124200,274547350,21500,21500,21500,21500,0
|
|
20240711,124100,274547350,21500,21500,21500,21500,0
|
|
20240711,124000,274547350,21500,21500,21500,21500,5
|
|
20240711,123900,274439850,21550,21550,21550,21550,0
|
|
20240711,123800,274439850,21550,21550,21550,21550,0
|
|
20240711,123700,274439850,21550,21550,21550,21550,0
|
|
20240711,123600,274439850,21550,21550,21550,21550,1
|
|
20240711,123500,274418300,21550,21550,21550,21550,0
|
|
20240711,123400,274418300,21550,21550,21550,21550,0
|
|
20240711,123300,274418300,21550,21550,21550,21550,40
|
|
20240711,123200,273556300,21500,21500,21500,21500,7
|
|
20240711,123100,273405800,21500,21500,21500,21500,0
|
|
20240711,123000,273405800,21500,21500,21500,21500,10
|
|
20240711,122900,273190800,21450,21450,21450,21450,0
|
|
20240711,122800,273190800,21450,21450,21450,21450,0
|
|
20240711,122700,273190800,21450,21450,21450,21450,0
|
|
20240711,122600,273190800,21450,21450,21450,21450,0
|
|
20240711,122500,273190800,21450,21550,21550,21450,194
|
|
20240711,122400,269020000,21550,21550,21550,21550,0
|
|
20240711,122300,269020000,21550,21550,21550,21550,0
|
|
20240711,122200,269020000,21550,21550,21550,21550,1
|
|
20240711,122100,268998450,21550,21550,21550,21550,0
|
|
20240711,122000,268998450,21550,21550,21550,21550,0
|
|
20240711,121900,268998450,21550,21550,21550,21550,0
|
|
20240711,121800,268998450,21550,21550,21550,21550,0
|
|
20240711,121700,268998450,21550,21550,21550,21550,0
|
|
20240711,121600,268998450,21550,21550,21550,21550,20
|
|
20240711,121500,268567450,21550,21550,21550,21550,0
|
|
20240711,121400,268567450,21550,21550,21550,21550,0
|
|
20240711,121300,268567450,21550,21550,21550,21550,0
|
|
20240711,121200,268567450,21550,21500,21550,21500,100
|
|
20240711,121100,266413900,21500,21500,21500,21500,0
|
|
20240711,121000,266413900,21500,21500,21500,21500,0
|
|
20240711,120900,266413900,21500,21500,21500,21500,145
|
|
20240711,120800,263296400,21500,21500,21500,21500,10
|
|
20240711,120700,263081400,21500,21500,21500,21500,0
|
|
20240711,120600,263081400,21500,21500,21500,21500,9
|
|
20240711,120500,262887900,21500,21500,21500,21500,0
|
|
20240711,120400,262887900,21500,21500,21500,21500,0
|
|
20240711,120300,262887900,21500,21500,21500,21500,0
|
|
20240711,120200,262887900,21500,21500,21500,21500,125
|
|
20240711,120100,260200400,21450,21450,21450,21450,0
|
|
20240711,120000,260200400,21450,21450,21450,21450,50
|
|
20240711,115900,259127900,21450,21450,21450,21450,7
|
|
20240711,115800,258977750,21450,21450,21450,21450,0
|
|
20240711,115700,258977750,21450,21450,21450,21450,0
|
|
20240711,115600,258977750,21450,21450,21450,21450,1
|
|
20240711,115500,258956300,21450,21450,21450,21450,1
|
|
20240711,115400,258934850,21450,21450,21450,21450,0
|
|
20240711,115300,258934850,21450,21450,21450,21450,0
|
|
20240711,115200,258934850,21450,21450,21450,21450,1
|
|
20240711,115100,258913400,21500,21500,21500,21500,0
|
|
20240711,115000,258913400,21500,21500,21500,21500,0
|
|
20240711,114900,258913400,21500,21500,21500,21500,5
|
|
20240711,114800,258805900,21500,21500,21500,21500,0
|
|
20240711,114700,258805900,21500,21500,21500,21500,12
|
|
20240711,114600,258547900,21500,21500,21500,21500,0
|
|
20240711,114500,258547900,21500,21500,21500,21500,50
|
|
20240711,114400,257472900,21500,21500,21500,21500,5
|
|
20240711,114300,257365400,21450,21450,21450,21450,12
|
|
20240711,114200,257108000,21450,21450,21450,21450,0
|
|
20240711,114100,257108000,21450,21450,21450,21450,46
|
|
20240711,114000,256121300,21500,21500,21500,21500,0
|
|
20240711,113900,256121300,21500,21500,21500,21500,0
|
|
20240711,113800,256121300,21500,21500,21500,21500,0
|
|
20240711,113700,256121300,21500,21500,21500,21500,0
|
|
20240711,113600,256121300,21500,21500,21500,21500,0
|
|
20240711,113500,256121300,21500,21500,21500,21500,0
|
|
20240711,113400,256121300,21500,21500,21500,21500,0
|
|
20240711,113300,256121300,21500,21500,21500,21500,10
|
|
20240711,113200,255906300,21500,21500,21500,21500,8
|
|
20240711,113100,255734300,21500,21500,21500,21500,10
|
|
20240711,113000,255519300,21500,21500,21500,21500,1
|
|
20240711,112900,255497800,21500,21500,21500,21500,0
|
|
20240711,112800,255497800,21500,21500,21500,21500,23
|
|
20240711,112700,255003300,21450,21450,21450,21450,0
|
|
20240711,112600,255003300,21450,21450,21450,21450,40
|
|
20240711,112500,254145300,21500,21500,21500,21500,0
|
|
20240711,112400,254145300,21500,21500,21500,21500,0
|
|
20240711,112300,254145300,21500,21500,21500,21500,0
|
|
20240711,112200,254145300,21500,21500,21500,21500,0
|
|
20240711,112100,254145300,21500,21500,21500,21500,0
|
|
20240711,112000,254145300,21500,21500,21500,21500,0
|
|
20240711,111900,254145300,21500,21500,21500,21500,0
|
|
20240711,111800,254145300,21500,21500,21500,21500,0
|
|
20240711,111700,254145300,21500,21500,21500,21500,20
|
|
20240711,111600,253715300,21500,21500,21500,21500,0
|
|
20240711,111500,253715300,21500,21500,21500,21500,0
|
|
20240711,111400,253715300,21500,21500,21500,21500,0
|
|
20240711,111300,253715300,21500,21500,21500,21500,39
|
|
20240711,111200,252876800,21500,21500,21500,21500,0
|
|
20240711,111100,252876800,21500,21500,21500,21500,100
|
|
20240711,111000,250726800,21550,21550,21550,21550,100
|
|
20240711,110900,248571800,21500,21500,21500,21500,100
|
|
20240711,110800,246421800,21550,21550,21550,21550,0
|
|
20240711,110700,246421800,21550,21550,21550,21550,0
|
|
20240711,110600,246421800,21550,21550,21550,21550,0
|
|
20240711,110500,246421800,21550,21550,21550,21550,0
|
|
20240711,110400,246421800,21550,21550,21550,21550,100
|
|
20240711,110300,244266800,21550,21550,21550,21550,0
|
|
20240711,110200,244266800,21550,21550,21550,21550,1
|
|
20240711,110100,244245250,21500,21500,21500,21500,66
|
|
20240711,110000,242826250,21500,21500,21500,21500,0
|
|
20240711,105900,242826250,21500,21500,21500,21500,4
|
|
20240711,105800,242740250,21500,21500,21500,21500,0
|
|
20240711,105700,242740250,21500,21500,21500,21500,0
|
|
20240711,105600,242740250,21500,21500,21500,21500,0
|
|
20240711,105500,242740250,21500,21500,21500,21500,0
|
|
20240711,105400,242740250,21500,21500,21500,21500,0
|
|
20240711,105300,242740250,21500,21500,21500,21500,0
|
|
20240711,105200,242740250,21500,21500,21500,21500,4
|
|
20240711,105100,242654250,21450,21450,21450,21450,0
|
|
20240711,105000,242654250,21450,21450,21450,21450,0
|
|
20240711,104900,242654250,21450,21550,21550,21450,1304
|
|
20240711,104800,214673450,21500,21500,21500,21500,26
|
|
20240711,104700,214114450,21450,21450,21450,21450,0
|
|
20240711,104600,214114450,21450,21450,21450,21450,0
|
|
20240711,104500,214114450,21450,21450,21450,21450,0
|
|
20240711,104400,214114450,21450,21450,21450,21450,0
|
|
20240711,104300,214114450,21450,21500,21500,21450,20
|
|
20240711,104200,213685150,21500,21500,21500,21500,6
|
|
20240711,104100,213556150,21500,21500,21500,21500,0
|
|
20240711,104000,213556150,21500,21500,21500,21500,0
|
|
20240711,103900,213556150,21500,21500,21500,21500,8
|
|
20240711,103800,213384150,21500,21500,21500,21500,0
|
|
20240711,103700,213384150,21500,21500,21500,21500,3
|
|
20240711,103600,213319650,21500,21500,21500,21500,29
|
|
20240711,103500,212696150,21500,21500,21500,21500,255
|
|
20240711,103400,207213650,21500,21500,21500,21500,50
|
|
20240711,103300,206138650,21500,21500,21500,21500,161
|
|
20240711,103200,202677150,21500,21500,21500,21500,0
|
|
20240711,103100,202677150,21500,21500,21500,21500,70
|
|
20240711,103000,201172150,21500,21500,21500,21500,0
|
|
20240711,102900,201172150,21500,21500,21500,21500,7
|
|
20240711,102800,201021650,21550,21550,21550,21550,0
|
|
20240711,102700,201021650,21550,21550,21550,21550,2
|
|
20240711,102600,200978550,21500,21550,21550,21500,6
|
|
20240711,102500,200849450,21550,21500,21550,21500,206
|
|
20240711,102400,196410450,21550,21550,21550,21550,2
|
|
20240711,102300,196367350,21550,21550,21550,21550,2
|
|
20240711,102200,196324250,21550,21550,21550,21550,21
|
|
20240711,102100,195871700,21550,21550,21550,21550,10
|
|
20240711,102000,195656200,21550,21550,21550,21550,1
|
|
20240711,101900,195634650,21550,21550,21550,21550,0
|
|
20240711,101800,195634650,21550,21550,21550,21550,0
|
|
20240711,101700,195634650,21550,21550,21550,21550,1
|
|
20240711,101600,195613100,21550,21550,21550,21550,1
|
|
20240711,101500,195591550,21550,21550,21550,21550,0
|
|
20240711,101400,195591550,21550,21550,21550,21550,0
|
|
20240711,101300,195591550,21550,21550,21550,21550,10
|
|
20240711,101200,195376050,21550,21550,21550,21550,15
|
|
20240711,101100,195052800,21500,21500,21500,21500,0
|
|
20240711,101000,195052800,21500,21500,21500,21500,0
|
|
20240711,100900,195052800,21500,21500,21500,21500,0
|
|
20240711,100800,195052800,21500,21500,21500,21500,2
|
|
20240711,100700,195009800,21500,21550,21550,21500,13
|
|
20240711,100600,194730250,21600,21600,21600,21600,0
|
|
20240711,100500,194730250,21600,21600,21600,21600,0
|
|
20240711,100400,194730250,21600,21600,21600,21600,0
|
|
20240711,100300,194730250,21600,21600,21600,21600,0
|
|
20240711,100200,194730250,21600,21600,21600,21600,0
|
|
20240711,100100,194730250,21600,21600,21600,21600,0
|
|
20240711,100000,194730250,21600,21600,21600,21600,1
|
|
20240711,095900,194708650,21600,21600,21600,21600,5
|
|
20240711,095800,194600650,21550,21550,21550,21550,75
|
|
20240711,095700,192984400,21600,21600,21600,21600,20
|
|
20240711,095600,192552400,21600,21600,21600,21600,0
|
|
20240711,095500,192552400,21600,21600,21600,21600,64
|
|
20240711,095400,191170000,21600,21550,21600,21550,2470
|
|
20240711,095300,137932600,21500,21500,21500,21500,346
|
|
20240711,095200,130493600,21500,21500,21500,21500,0
|
|
20240711,095100,130493600,21500,21500,21500,21500,0
|
|
20240711,095000,130493600,21500,21500,21500,21500,41
|
|
20240711,094900,129612100,21500,21500,21500,21500,0
|
|
20240711,094800,129612100,21500,21500,21500,21500,0
|
|
20240711,094700,129612100,21500,21500,21500,21500,0
|
|
20240711,094600,129612100,21500,21500,21500,21500,0
|
|
20240711,094500,129612100,21500,21500,21500,21500,2
|
|
20240711,094400,129569100,21500,21500,21500,21500,0
|
|
20240711,094300,129569100,21500,21500,21500,21500,10
|
|
20240711,094200,129354100,21450,21450,21450,21450,0
|
|
20240711,094100,129354100,21450,21450,21450,21450,22
|
|
20240711,094000,128882200,21500,21500,21500,21500,0
|
|
20240711,093900,128882200,21500,21500,21500,21500,99
|
|
20240711,093800,126753700,21500,21500,21500,21500,1
|
|
20240711,093700,126732200,21550,21550,21550,21550,13
|
|
20240711,093600,126452050,21550,21550,21550,21550,0
|
|
20240711,093500,126452050,21550,21550,21550,21550,1
|
|
20240711,093400,126430500,21600,21600,21600,21600,0
|
|
20240711,093300,126430500,21600,21600,21600,21600,0
|
|
20240711,093200,126430500,21600,21600,21600,21600,0
|
|
20240711,093100,126430500,21600,21600,21600,21600,10
|
|
20240711,093000,126214500,21600,21600,21600,21600,0
|
|
20240711,092900,126214500,21600,21600,21600,21600,25
|
|
20240711,092800,125674500,21600,21600,21600,21600,1
|
|
20240711,092700,125652900,21550,21550,21550,21550,127
|
|
20240711,092600,122916050,21550,21550,21550,21550,0
|
|
20240711,092500,122916050,21550,21550,21550,21550,0
|
|
20240711,092400,122916050,21550,21550,21550,21550,0
|
|
20240711,092300,122916050,21550,21500,21550,21500,35
|
|
20240711,092200,122162500,21550,21550,21550,21550,1
|
|
20240711,092100,122140950,21450,21600,21600,21450,34
|
|
20240711,092000,121411500,21500,21650,21650,21500,32
|
|
20240711,091900,120723350,21400,21600,21650,21400,2081
|
|
20240711,091800,75935850,21600,21600,21600,21600,1
|
|
20240711,091700,75914250,21550,21550,21550,21550,170
|
|
20240711,091600,72250750,21550,21550,21550,21500,44
|
|
20240711,091500,71304050,21550,21550,21550,21550,2101
|
|
20240711,091400,26027500,21500,21500,21500,21500,162
|
|
20240711,091300,22544500,21500,21500,21500,21500,172
|
|
20240711,091200,18846500,21550,21550,21550,21550,0
|
|
20240711,091100,18846500,21550,21550,21550,21500,107
|
|
20240711,091000,16545900,21500,21500,21500,21500,0
|
|
20240711,090900,16545900,21500,21550,21550,21500,34
|
|
20240711,090800,15813400,21550,21550,21550,21550,30
|
|
20240711,090700,15166900,21550,21550,21550,21550,0
|
|
20240711,090600,15166900,21550,21550,21550,21550,0
|
|
20240711,090500,15166900,21550,21550,21600,21550,52
|
|
20240711,090400,14046250,21550,21550,21550,21550,13
|
|
20240711,090300,13766100,21500,21500,21600,21500,415
|
|
20240711,090200,4842600,21600,21600,21650,21600,193
|
|
20240711,090100,666600,21600,21600,21600,21600,1
|
|
20240711,090000,645000,21500,21500,21500,21500,30
|