580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183700,476462000,21800,21800,21800,21800,825
|
|
20240715,183600,476462000,21800,21800,21800,21800,0
|
|
20240715,183500,476462000,21800,21800,21800,21800,0
|
|
20240715,183400,476462000,21800,21800,21800,21800,0
|
|
20240715,183300,476462000,21800,21800,21800,21800,0
|
|
20240715,183200,476462000,21800,21800,21800,21800,0
|
|
20240715,183100,476462000,21800,21800,21800,21800,0
|
|
20240715,183000,476462000,21800,21800,21800,21800,0
|
|
20240715,182900,476462000,21800,21800,21800,21800,0
|
|
20240715,182800,476462000,21800,21800,21800,21800,0
|
|
20240715,182700,476462000,21800,21800,21800,21800,0
|
|
20240715,182600,476462000,21800,21800,21800,21800,0
|
|
20240715,182500,476462000,21800,21800,21800,21800,0
|
|
20240715,182400,476462000,21800,21800,21800,21800,0
|
|
20240715,182300,476462000,21800,21800,21800,21800,0
|
|
20240715,182200,476462000,21800,21800,21800,21800,0
|
|
20240715,182100,476462000,21800,21800,21800,21800,0
|
|
20240715,182000,476462000,21800,21800,21800,21800,0
|
|
20240715,181900,476462000,21800,21800,21800,21800,0
|
|
20240715,181800,476462000,21800,21800,21800,21800,0
|
|
20240715,181700,476462000,21800,21800,21800,21800,0
|
|
20240715,181600,476462000,21800,21800,21800,21800,0
|
|
20240715,181500,476462000,21800,21800,21800,21800,0
|
|
20240715,181400,476462000,21800,21800,21800,21800,0
|
|
20240715,181300,476462000,21800,21800,21800,21800,0
|
|
20240715,181200,476462000,21800,21800,21800,21800,0
|
|
20240715,181100,476462000,21800,21800,21800,21800,0
|
|
20240715,181000,476462000,21800,21800,21800,21800,0
|
|
20240715,180900,476462000,21800,21800,21800,21800,0
|
|
20240715,180800,476462000,21800,21800,21800,21800,0
|
|
20240715,180700,476462000,21800,21800,21800,21800,825
|
|
20240715,180600,476462000,21800,21800,21800,21800,0
|
|
20240715,180500,476462000,21800,21800,21800,21800,0
|
|
20240715,180400,476462000,21800,21800,21800,21800,0
|
|
20240715,180300,476462000,21800,21800,21800,21800,0
|
|
20240715,180200,476462000,21800,21800,21800,21800,0
|
|
20240715,180100,476462000,21800,21800,21800,21800,0
|
|
20240715,180000,476462000,21800,21800,21800,21800,0
|
|
20240715,175900,476462000,21800,21800,21800,21800,0
|
|
20240715,175800,476462000,21800,21800,21800,21800,0
|
|
20240715,175700,476462000,21800,21800,21800,21800,0
|
|
20240715,175600,476462000,21800,21800,21800,21800,0
|
|
20240715,175500,476462000,21800,21800,21800,21800,0
|
|
20240715,175400,476462000,21800,21800,21800,21800,0
|
|
20240715,175300,476462000,21800,21800,21800,21800,0
|
|
20240715,175200,476462000,21800,21800,21800,21800,0
|
|
20240715,175100,476462000,21800,21800,21800,21800,0
|
|
20240715,175000,476462000,21800,21800,21800,21800,0
|
|
20240715,174900,476462000,21800,21800,21800,21800,0
|
|
20240715,174800,476462000,21800,21800,21800,21800,0
|
|
20240715,174700,476462000,21800,21800,21800,21800,0
|
|
20240715,174600,476462000,21800,21800,21800,21800,0
|
|
20240715,174500,476462000,21800,21800,21800,21800,0
|
|
20240715,174400,476462000,21800,21800,21800,21800,0
|
|
20240715,174300,476462000,21800,21800,21800,21800,0
|
|
20240715,174200,476462000,21800,21800,21800,21800,0
|
|
20240715,174100,476462000,21800,21800,21800,21800,0
|
|
20240715,174000,476462000,21800,21800,21800,21800,0
|
|
20240715,173900,476462000,21800,21800,21800,21800,0
|
|
20240715,173800,476462000,21800,21800,21800,21800,0
|
|
20240715,173700,476462000,21800,21800,21800,21800,825
|
|
20240715,173600,476462000,21800,21800,21800,21800,0
|
|
20240715,173500,476462000,21800,21800,21800,21800,0
|
|
20240715,173400,476462000,21800,21800,21800,21800,0
|
|
20240715,173300,476462000,21800,21800,21800,21800,0
|
|
20240715,173200,476462000,21800,21800,21800,21800,0
|
|
20240715,173100,476462000,21800,21800,21800,21800,0
|
|
20240715,173000,476462000,21800,21800,21800,21800,0
|
|
20240715,172900,476462000,21800,21800,21800,21800,0
|
|
20240715,172800,476462000,21800,21800,21800,21800,0
|
|
20240715,172700,476462000,21800,21800,21800,21800,0
|
|
20240715,172600,476462000,21800,21800,21800,21800,0
|
|
20240715,172500,476462000,21800,21800,21800,21800,0
|
|
20240715,172400,476462000,21800,21800,21800,21800,0
|
|
20240715,172300,476462000,21800,21800,21800,21800,0
|
|
20240715,172200,476462000,21800,21800,21800,21800,0
|
|
20240715,172100,476462000,21800,21800,21800,21800,0
|
|
20240715,172000,476462000,21800,21800,21800,21800,0
|
|
20240715,171900,476462000,21800,21800,21800,21800,0
|
|
20240715,171800,476462000,21800,21800,21800,21800,0
|
|
20240715,171700,476462000,21800,21800,21800,21800,0
|
|
20240715,171600,476462000,21800,21800,21800,21800,0
|
|
20240715,171500,476462000,21800,21800,21800,21800,0
|
|
20240715,171400,476462000,21800,21800,21800,21800,0
|
|
20240715,171300,476462000,21800,21800,21800,21800,0
|
|
20240715,171200,476462000,21800,21800,21800,21800,0
|
|
20240715,171100,476462000,21800,21800,21800,21800,0
|
|
20240715,171000,476462000,21800,21800,21800,21800,0
|
|
20240715,170900,476462000,21800,21800,21800,21800,0
|
|
20240715,170800,476462000,21800,21800,21800,21800,0
|
|
20240715,170700,476462000,21800,21800,21800,21800,825
|
|
20240715,170600,476462000,21800,21800,21800,21800,0
|
|
20240715,170500,476462000,21800,21800,21800,21800,0
|
|
20240715,170400,476462000,21800,21800,21800,21800,0
|
|
20240715,170300,476462000,21800,21800,21800,21800,0
|
|
20240715,170200,476462000,21800,21800,21800,21800,0
|
|
20240715,170100,476462000,21800,21800,21800,21800,0
|
|
20240715,170000,476462000,21800,21800,21800,21800,0
|
|
20240715,165900,476462000,21800,21800,21800,21800,0
|
|
20240715,165800,476462000,21800,21800,21800,21800,0
|
|
20240715,165700,476462000,21800,21800,21800,21800,0
|
|
20240715,165600,476462000,21800,21800,21800,21800,0
|
|
20240715,165500,476462000,21800,21800,21800,21800,0
|
|
20240715,165400,476462000,21800,21800,21800,21800,0
|
|
20240715,165300,476462000,21800,21800,21800,21800,0
|
|
20240715,165200,476462000,21800,21800,21800,21800,0
|
|
20240715,165100,476462000,21800,21800,21800,21800,0
|
|
20240715,165000,476462000,21800,21800,21800,21800,0
|
|
20240715,164900,476462000,21800,21800,21800,21800,0
|
|
20240715,164800,476462000,21800,21800,21800,21800,0
|
|
20240715,164700,476462000,21800,21800,21800,21800,0
|
|
20240715,164600,476462000,21800,21800,21800,21800,0
|
|
20240715,164500,476462000,21800,21800,21800,21800,0
|
|
20240715,164400,476462000,21800,21800,21800,21800,0
|
|
20240715,164300,476462000,21800,21800,21800,21800,0
|
|
20240715,164200,476462000,21800,21800,21800,21800,0
|
|
20240715,164100,476462000,21800,21800,21800,21800,0
|
|
20240715,164000,476462000,21800,21800,21800,21800,0
|
|
20240715,163900,476462000,21800,21800,21800,21800,0
|
|
20240715,163800,476462000,21800,21800,21800,21800,0
|
|
20240715,163700,476462000,21800,21800,21800,21800,825
|
|
20240715,163600,476462000,21800,21800,21800,21800,0
|
|
20240715,163500,476462000,21800,21800,21800,21800,0
|
|
20240715,163400,476462000,21800,21800,21800,21800,0
|
|
20240715,163300,476462000,21800,21800,21800,21800,0
|
|
20240715,163200,476462000,21800,21800,21800,21800,0
|
|
20240715,163100,476462000,21800,21800,21800,21800,0
|
|
20240715,163000,476462000,21800,21800,21800,21800,0
|
|
20240715,162900,476462000,21800,21800,21800,21800,0
|
|
20240715,162800,476462000,21800,21800,21800,21800,0
|
|
20240715,162700,476462000,21800,21800,21800,21800,0
|
|
20240715,162600,476462000,21800,21800,21800,21800,0
|
|
20240715,162500,476462000,21800,21800,21800,21800,0
|
|
20240715,162400,476462000,21800,21800,21800,21800,0
|
|
20240715,162300,476462000,21800,21800,21800,21800,0
|
|
20240715,162200,476462000,21800,21800,21800,21800,0
|
|
20240715,162100,476462000,21800,21800,21800,21800,0
|
|
20240715,162000,476462000,21800,21800,21800,21800,0
|
|
20240715,161900,476462000,21800,21800,21800,21800,0
|
|
20240715,161800,476462000,21800,21800,21800,21800,0
|
|
20240715,161700,476462000,21800,21800,21800,21800,0
|
|
20240715,161600,476462000,21800,21800,21800,21800,0
|
|
20240715,161500,476462000,21800,21800,21800,21800,0
|
|
20240715,161400,476462000,21800,21800,21800,21800,0
|
|
20240715,161300,476462000,21800,21800,21800,21800,0
|
|
20240715,161200,476462000,21800,21800,21800,21800,0
|
|
20240715,161100,476462000,21800,21800,21800,21800,0
|
|
20240715,161000,476462000,21800,21800,21800,21800,0
|
|
20240715,160900,476462000,21800,21800,21800,21800,0
|
|
20240715,160800,476462000,21800,21800,21800,21800,0
|
|
20240715,160700,476462000,21800,21800,21800,21800,825
|
|
20240715,160600,476462000,21800,21800,21800,21800,0
|
|
20240715,160500,476462000,21800,21800,21800,21800,0
|
|
20240715,160400,476462000,21800,21800,21800,21800,0
|
|
20240715,160300,476462000,21800,21800,21800,21800,0
|
|
20240715,160200,476462000,21800,21800,21800,21800,0
|
|
20240715,160100,476462000,21800,21800,21800,21800,0
|
|
20240715,160000,476462000,21800,21800,21800,21800,0
|
|
20240715,155900,476462000,21800,21800,21800,21800,0
|
|
20240715,155800,476462000,21800,21800,21800,21800,0
|
|
20240715,155700,476462000,21800,21800,21800,21800,0
|
|
20240715,155600,476462000,21800,21800,21800,21800,0
|
|
20240715,155500,476462000,21800,21800,21800,21800,0
|
|
20240715,155400,476462000,21800,21800,21800,21800,0
|
|
20240715,155300,476462000,21800,21800,21800,21800,0
|
|
20240715,155200,476462000,21800,21800,21800,21800,0
|
|
20240715,155100,476462000,21800,21800,21800,21800,0
|
|
20240715,155000,476462000,21800,21800,21800,21800,0
|
|
20240715,154900,476462000,21800,21800,21800,21800,0
|
|
20240715,154800,476462000,21800,21800,21800,21800,0
|
|
20240715,154700,476462000,21800,21800,21800,21800,0
|
|
20240715,154600,476462000,21800,21800,21800,21800,0
|
|
20240715,154500,476462000,21800,21800,21800,21800,0
|
|
20240715,154400,476462000,21800,21800,21800,21800,0
|
|
20240715,154300,476462000,21800,21800,21800,21800,0
|
|
20240715,154200,476462000,21800,21800,21800,21800,0
|
|
20240715,154100,476462000,21800,21800,21800,21800,0
|
|
20240715,154000,476462000,21800,21800,21800,21800,0
|
|
20240715,153900,476462000,21800,21800,21800,21800,0
|
|
20240715,153800,476462000,21800,21800,21800,21800,0
|
|
20240715,153700,476462000,21800,21800,21800,21800,825
|
|
20240715,153600,476462000,21800,21800,21800,21800,0
|
|
20240715,153500,476462000,21800,21800,21800,21800,0
|
|
20240715,153400,476462000,21800,21800,21800,21800,0
|
|
20240715,153300,476462000,21800,21800,21800,21800,0
|
|
20240715,153200,476462000,21800,21800,21800,21800,0
|
|
20240715,153100,476462000,21800,21800,21800,21800,0
|
|
20240715,153000,476462000,21800,21800,21800,21800,825
|
|
20240715,152900,458477000,21800,21800,21800,21800,0
|
|
20240715,152800,458477000,21800,21800,21800,21800,0
|
|
20240715,152700,458477000,21800,21800,21800,21800,0
|
|
20240715,152600,458477000,21800,21800,21800,21800,0
|
|
20240715,152500,458477000,21800,21800,21800,21800,0
|
|
20240715,152400,458477000,21800,21800,21800,21800,0
|
|
20240715,152300,458477000,21800,21800,21800,21800,0
|
|
20240715,152200,458477000,21800,21800,21800,21800,0
|
|
20240715,152100,458477000,21800,21800,21800,21800,0
|
|
20240715,152000,458477000,21800,21800,21800,21800,0
|
|
20240715,151900,458477000,21800,21700,21800,21650,247
|
|
20240715,151800,453111550,21800,21700,21800,21700,44
|
|
20240715,151700,452154650,21800,21800,21800,21700,69
|
|
20240715,151600,450651850,21800,21800,21800,21800,0
|
|
20240715,151500,450651850,21800,21700,21800,21700,28
|
|
20240715,151400,450042950,21800,21750,21800,21750,15
|
|
20240715,151300,449716650,21750,21750,21750,21750,92
|
|
20240715,151200,447715650,21750,21700,21750,21650,67
|
|
20240715,151100,446262850,21750,21650,21750,21650,2
|
|
20240715,151000,446219450,21750,21650,21750,21650,16
|
|
20240715,150900,445872950,21750,21750,21750,21750,6
|
|
20240715,150800,445742450,21800,21800,21800,21800,0
|
|
20240715,150700,445742450,21800,21800,21800,21800,0
|
|
20240715,150600,445742450,21800,21800,21800,21800,21
|
|
20240715,150500,445284650,21750,21700,21750,21700,61
|
|
20240715,150400,443958500,21700,21700,21700,21700,10
|
|
20240715,150300,443741500,21700,21700,21700,21700,10
|
|
20240715,150200,443524500,21700,21700,21700,21700,15
|
|
20240715,150100,443199000,21750,21700,21750,21700,11
|
|
20240715,150000,442960250,21700,21700,21700,21700,16
|
|
20240715,145900,442613050,21700,21750,21750,21700,20
|
|
20240715,145800,442178550,21750,21700,21750,21700,77
|
|
20240715,145700,440505250,21750,21750,21750,21700,11
|
|
20240715,145600,440266450,21700,21700,21700,21700,14
|
|
20240715,145500,439962650,21700,21700,21700,21700,10
|
|
20240715,145400,439745650,21750,21750,21750,21750,10
|
|
20240715,145300,439528150,21750,21750,21750,21750,1
|
|
20240715,145200,439506400,21700,21700,21700,21700,0
|
|
20240715,145100,439506400,21700,21700,21700,21700,39
|
|
20240715,145000,438660100,21750,21750,21750,21750,0
|
|
20240715,144900,438660100,21750,21750,21750,21750,0
|
|
20240715,144800,438660100,21750,21750,21750,21750,0
|
|
20240715,144700,438660100,21750,21750,21750,21750,0
|
|
20240715,144600,438660100,21750,21750,21750,21750,0
|
|
20240715,144500,438660100,21750,21750,21750,21750,0
|
|
20240715,144400,438660100,21750,21750,21750,21750,0
|
|
20240715,144300,438660100,21750,21750,21750,21750,1
|
|
20240715,144200,438638350,21700,21700,21700,21700,2
|
|
20240715,144100,438594950,21750,21750,21750,21750,0
|
|
20240715,144000,438594950,21750,21750,21750,21750,0
|
|
20240715,143900,438594950,21750,21750,21750,21750,0
|
|
20240715,143800,438594950,21750,21750,21750,21750,1
|
|
20240715,143700,438573200,21600,21750,21750,21600,828
|
|
20240715,143600,420598400,21750,21750,21750,21750,0
|
|
20240715,143500,420598400,21750,21700,21750,21700,191
|
|
20240715,143400,416453650,21700,21700,21700,21700,0
|
|
20240715,143300,416453650,21700,21650,21700,21650,133
|
|
20240715,143200,413568000,21700,21700,21700,21700,0
|
|
20240715,143100,413568000,21700,21700,21700,21700,1
|
|
20240715,143000,413546300,21650,21650,21700,21650,59
|
|
20240715,142900,412268850,21700,21650,21700,21650,21
|
|
20240715,142800,411814150,21700,21700,21700,21650,32
|
|
20240715,142700,411121250,21650,21650,21700,21650,41
|
|
20240715,142600,410233550,21700,21600,21700,21600,37
|
|
20240715,142500,409433850,21700,21700,21700,21600,22
|
|
20240715,142400,408958450,21600,21600,21700,21600,57
|
|
20240715,142300,407727050,21700,21600,21700,21600,21
|
|
20240715,142200,407273350,21700,21600,21700,21600,31
|
|
20240715,142100,406603550,21600,21600,21700,21600,41
|
|
20240715,142000,405717850,21700,21600,21700,21600,21
|
|
20240715,141900,405264150,21700,21700,21700,21600,22
|
|
20240715,141800,404788750,21600,21650,21700,21600,41
|
|
20240715,141700,403902050,21700,21650,21700,21650,32
|
|
20240715,141600,403209150,21700,21650,21700,21650,42
|
|
20240715,141500,402299750,21700,21650,21700,21650,39
|
|
20240715,141400,401455350,21700,21700,21700,21650,22
|
|
20240715,141300,400978950,21650,21650,21700,21650,41
|
|
20240715,141200,400091250,21700,21650,21700,21650,21
|
|
20240715,141100,399636550,21700,21700,21700,21650,22
|
|
20240715,141000,399160150,21650,21650,21700,21650,61
|
|
20240715,140900,397839450,21700,21650,21700,21650,21
|
|
20240715,140800,397384750,21700,21750,21750,21700,10
|
|
20240715,140700,397167700,21700,21700,21750,21700,51
|
|
20240715,140600,396060900,21750,21700,21750,21700,28
|
|
20240715,140500,395453200,21700,21650,21700,21650,173
|
|
20240715,140400,391701650,21700,21650,21700,21650,44
|
|
20240715,140300,390749000,21700,21650,21700,21650,23
|
|
20240715,140200,390251000,21700,21650,21700,21650,42
|
|
20240715,140100,389341600,21700,21700,21700,21650,22
|
|
20240715,140000,388865200,21650,21650,21650,21600,123
|
|
20240715,135900,386203700,21600,21600,21650,21600,41
|
|
20240715,135800,385318050,21650,21600,21700,21600,96
|
|
20240715,135700,383240600,21700,21700,21700,21600,22
|
|
20240715,135600,382765200,21600,21600,21700,21600,41
|
|
20240715,135500,381879500,21700,21700,21700,21600,22
|
|
20240715,135400,381404100,21600,21650,21700,21600,36
|
|
20240715,135300,380626100,21650,21650,21700,21650,37
|
|
20240715,135200,379825000,21700,21650,21700,21650,30
|
|
20240715,135100,379175450,21700,21650,21700,21650,42
|
|
20240715,135000,378266050,21700,21650,21700,21650,21
|
|
20240715,134900,377811350,21700,21700,21700,21650,22
|
|
20240715,134800,377334950,21650,21650,21700,21650,41
|
|
20240715,134700,376447250,21700,21650,21700,21650,21
|
|
20240715,134600,375992550,21700,21700,21700,21650,22
|
|
20240715,134500,375516150,21650,21650,21700,21650,41
|
|
20240715,134400,374628450,21700,21650,21700,21650,21
|
|
20240715,134300,374173750,21700,21700,21700,21650,22
|
|
20240715,134200,373697350,21650,21650,21700,21650,51
|
|
20240715,134100,372593150,21650,21600,21650,21600,265
|
|
20240715,134000,366856900,21650,21600,21650,21600,163
|
|
20240715,133900,363336000,21600,21600,21600,21600,20
|
|
20240715,133800,362904000,21650,21650,21650,21600,24
|
|
20240715,133700,362385400,21600,21600,21650,21600,51
|
|
20240715,133600,361283750,21750,21600,21750,21600,21
|
|
20240715,133500,360830000,21750,21750,21750,21600,22
|
|
20240715,133400,360354500,21600,21600,21750,21600,41
|
|
20240715,133300,359468750,21750,21750,21750,21600,22
|
|
20240715,133200,358993250,21650,21600,21650,21600,50
|
|
20240715,133100,357911750,21600,21650,21650,21600,30
|
|
20240715,133000,357263250,21750,21600,21750,21600,25
|
|
20240715,132900,356723100,21750,21600,21750,21600,32
|
|
20240715,132800,356031600,21600,21600,21700,21600,141
|
|
20240715,132700,352975900,21700,21600,21700,21600,318
|
|
20240715,132600,346106900,21700,21600,21700,21600,42
|
|
20240715,132500,345199500,21700,21650,21700,21650,21
|
|
20240715,132400,344744800,21700,21700,21700,21650,22
|
|
20240715,132300,344268400,21650,21650,21700,21650,60
|
|
20240715,132200,342969350,21700,21700,21700,21650,22
|
|
20240715,132100,342492950,21650,21700,21700,21650,24
|
|
20240715,132000,341973150,21650,21650,21700,21650,41
|
|
20240715,131900,341085450,21650,21650,21650,21650,20
|
|
20240715,131800,340652450,21650,21650,21650,21650,42
|
|
20240715,131700,339743150,21650,21700,21700,21650,99
|
|
20240715,131600,337597300,21650,21650,21650,21650,0
|
|
20240715,131500,337597300,21650,21650,21650,21650,0
|
|
20240715,131400,337597300,21650,21650,21650,21650,0
|
|
20240715,131300,337597300,21650,21650,21650,21650,0
|
|
20240715,131200,337597300,21650,21650,21650,21650,0
|
|
20240715,131100,337597300,21650,21650,21650,21650,0
|
|
20240715,131000,337597300,21650,21650,21650,21650,99
|
|
20240715,130900,335453950,21600,21600,21600,21600,30
|
|
20240715,130800,334805950,21700,21700,21700,21700,2
|
|
20240715,130700,334762550,21700,21700,21700,21700,0
|
|
20240715,130600,334762550,21700,21700,21700,21700,0
|
|
20240715,130500,334762550,21700,21700,21700,21700,1
|
|
20240715,130400,334740850,21600,21600,21600,21600,0
|
|
20240715,130300,334740850,21600,21600,21600,21600,0
|
|
20240715,130200,334740850,21600,21600,21600,21600,32
|
|
20240715,130100,334049650,21600,21600,21600,21600,35
|
|
20240715,130000,333293650,21600,21600,21600,21600,140
|
|
20240715,125900,330269650,21600,21600,21600,21600,0
|
|
20240715,125800,330269650,21600,21600,21600,21600,0
|
|
20240715,125700,330269650,21600,21600,21600,21600,0
|
|
20240715,125600,330269650,21600,21700,21700,21600,64
|
|
20240715,125500,328881850,21600,21600,21600,21600,23
|
|
20240715,125400,328385050,21600,21600,21600,21600,0
|
|
20240715,125300,328385050,21600,21600,21600,21600,0
|
|
20240715,125200,328385050,21600,21600,21600,21600,0
|
|
20240715,125100,328385050,21600,21600,21600,21600,1
|
|
20240715,125000,328363450,21600,21600,21600,21600,0
|
|
20240715,124900,328363450,21600,21600,21600,21600,9
|
|
20240715,124800,328169050,21600,21650,21650,21600,332
|
|
20240715,124700,320982850,21650,21650,21650,21650,0
|
|
20240715,124600,320982850,21650,21650,21650,21650,22
|
|
20240715,124500,320506550,21650,21650,21650,21650,0
|
|
20240715,124400,320506550,21650,21650,21650,21650,0
|
|
20240715,124300,320506550,21650,21750,21750,21650,255
|
|
20240715,124200,314963300,21750,21750,21750,21750,0
|
|
20240715,124100,314963300,21750,21750,21750,21750,0
|
|
20240715,124000,314963300,21750,21750,21750,21750,3
|
|
20240715,123900,314898050,21650,21650,21650,21650,0
|
|
20240715,123800,314898050,21650,21650,21650,21650,0
|
|
20240715,123700,314898050,21650,21650,21650,21650,19
|
|
20240715,123600,314486700,21650,21650,21650,21650,0
|
|
20240715,123500,314486700,21650,21650,21650,21650,22
|
|
20240715,123400,314010400,21650,21650,21650,21650,0
|
|
20240715,123300,314010400,21650,21650,21650,21650,0
|
|
20240715,123200,314010400,21650,21650,21650,21650,0
|
|
20240715,123100,314010400,21650,21650,21650,21650,0
|
|
20240715,123000,314010400,21650,21650,21650,21650,0
|
|
20240715,122900,314010400,21650,21650,21650,21650,22
|
|
20240715,122800,313534100,21650,21650,21650,21650,0
|
|
20240715,122700,313534100,21650,21650,21650,21650,0
|
|
20240715,122600,313534100,21650,21650,21650,21650,0
|
|
20240715,122500,313534100,21650,21650,21650,21650,0
|
|
20240715,122400,313534100,21650,21650,21650,21650,0
|
|
20240715,122300,313534100,21650,21650,21650,21650,21
|
|
20240715,122200,313079450,21650,21650,21650,21650,0
|
|
20240715,122100,313079450,21650,21650,21650,21650,0
|
|
20240715,122000,313079450,21650,21650,21650,21650,0
|
|
20240715,121900,313079450,21650,21650,21650,21650,0
|
|
20240715,121800,313079450,21650,21650,21650,21650,0
|
|
20240715,121700,313079450,21650,21650,21650,21650,22
|
|
20240715,121600,312603150,21650,21650,21650,21650,1
|
|
20240715,121500,312581500,21650,21650,21650,21650,10
|
|
20240715,121400,312365000,21650,21650,21650,21650,10
|
|
20240715,121300,312148500,21650,21700,21700,21650,9
|
|
20240715,121200,311953600,21650,21650,21650,21650,21
|
|
20240715,121100,311498950,21650,21700,21700,21650,12
|
|
20240715,121000,311239050,21650,21650,21650,21650,0
|
|
20240715,120900,311239050,21650,21650,21650,21650,0
|
|
20240715,120800,311239050,21650,21650,21650,21650,0
|
|
20240715,120700,311239050,21650,21650,21650,21650,21
|
|
20240715,120600,310784400,21650,21650,21650,21650,0
|
|
20240715,120500,310784400,21650,21650,21650,21650,0
|
|
20240715,120400,310784400,21650,21650,21650,21650,0
|
|
20240715,120300,310784400,21650,21650,21650,21650,19
|
|
20240715,120200,310373050,21700,21700,21700,21700,0
|
|
20240715,120100,310373050,21700,21700,21700,21700,0
|
|
20240715,120000,310373050,21700,21700,21700,21700,21
|
|
20240715,115900,309917350,21650,21700,21700,21650,117
|
|
20240715,115800,307379850,21700,21700,21700,21700,0
|
|
20240715,115700,307379850,21700,21700,21700,21700,9
|
|
20240715,115600,307184550,21700,21700,21700,21700,10
|
|
20240715,115500,306967550,21700,21700,21700,21700,1
|
|
20240715,115400,306945850,21700,21700,21700,21700,23
|
|
20240715,115300,306446750,21700,21700,21700,21700,9
|
|
20240715,115200,306251450,21750,21750,21750,21750,0
|
|
20240715,115100,306251450,21750,21700,21750,21700,59
|
|
20240715,115000,304968650,21750,21750,21750,21750,5
|
|
20240715,114900,304859900,21700,21700,21700,21700,31
|
|
20240715,114800,304187200,21700,21700,21700,21700,0
|
|
20240715,114700,304187200,21700,21750,21750,21700,505
|
|
20240715,114600,293228450,21700,21750,21750,21700,39
|
|
20240715,114500,292380650,21750,21750,21750,21750,0
|
|
20240715,114400,292380650,21750,21750,21750,21750,100
|
|
20240715,114300,290205650,21750,21700,21750,21700,15
|
|
20240715,114200,289879900,21700,21700,21700,21700,34
|
|
20240715,114100,289142100,21700,21700,21700,21700,0
|
|
20240715,114000,289142100,21700,21700,21700,21700,0
|
|
20240715,113900,289142100,21700,21700,21700,21700,20
|
|
20240715,113800,288708100,21700,21700,21700,21700,19
|
|
20240715,113700,288295800,21700,21700,21700,21700,11
|
|
20240715,113600,288057100,21700,21700,21700,21700,29
|
|
20240715,113500,287427800,21700,21700,21700,21700,10
|
|
20240715,113400,287210800,21700,21700,21700,21700,0
|
|
20240715,113300,287210800,21700,21700,21700,21700,9
|
|
20240715,113200,287015500,21700,21700,21700,21700,103
|
|
20240715,113100,284780400,21700,21700,21700,21700,0
|
|
20240715,113000,284780400,21700,21700,21700,21700,10
|
|
20240715,112900,284563400,21700,21700,21700,21700,0
|
|
20240715,112800,284563400,21700,21700,21700,21700,0
|
|
20240715,112700,284563400,21700,21700,21700,21700,9
|
|
20240715,112600,284368100,21750,21700,21750,21700,63
|
|
20240715,112500,282998900,21750,21750,21750,21750,2
|
|
20240715,112400,282955400,21700,21700,21700,21700,9
|
|
20240715,112300,282760100,21700,21700,21700,21700,0
|
|
20240715,112200,282760100,21700,21700,21700,21700,0
|
|
20240715,112100,282760100,21700,21700,21700,21700,21
|
|
20240715,112000,282304400,21750,21700,21750,21700,54
|
|
20240715,111900,281130350,21750,21750,21750,21750,1
|
|
20240715,111800,281108600,21700,21700,21700,21700,47
|
|
20240715,111700,280088700,21700,21700,21700,21700,1
|
|
20240715,111600,280067000,21750,21750,21750,21750,2
|
|
20240715,111500,280023500,21750,21700,21750,21700,10
|
|
20240715,111400,279806450,21700,21700,21700,21700,23
|
|
20240715,111300,279307350,21750,21700,21750,21700,305
|
|
20240715,111200,272675100,21750,21750,21750,21750,0
|
|
20240715,111100,272675100,21750,21700,21750,21700,10
|
|
20240715,111000,272458050,21700,21750,21750,21700,11
|
|
20240715,110900,272219250,21700,21700,21700,21700,9
|
|
20240715,110800,272023950,21700,21700,21700,21700,9
|
|
20240715,110700,271828650,21700,21700,21700,21700,0
|
|
20240715,110600,271828650,21700,21700,21700,21700,18
|
|
20240715,110500,271438050,21700,21700,21700,21700,0
|
|
20240715,110400,271438050,21700,21700,21700,21700,0
|
|
20240715,110300,271438050,21700,21700,21700,21700,9
|
|
20240715,110200,271242750,21700,21700,21700,21700,9
|
|
20240715,110100,271047450,21700,21700,21700,21700,10
|
|
20240715,110000,270830450,21700,21700,21700,21700,30
|
|
20240715,105900,270179450,21700,21700,21700,21700,36
|
|
20240715,105800,269398250,21700,21700,21700,21700,11
|
|
20240715,105700,269159550,21750,21700,21750,21700,10
|
|
20240715,105600,268942500,21700,21700,21700,21700,9
|
|
20240715,105500,268747200,21700,21700,21700,21700,1
|
|
20240715,105400,268725500,21700,21700,21700,21700,20
|
|
20240715,105300,268291500,21700,21700,21700,21700,0
|
|
20240715,105200,268291500,21700,21650,21700,21650,350
|
|
20240715,105100,260701650,21700,21650,21700,21650,11
|
|
20240715,105000,260463450,21650,21650,21650,21650,10
|
|
20240715,104900,260246950,21700,21650,21700,21650,33
|
|
20240715,104800,259532350,21700,21700,21700,21700,0
|
|
20240715,104700,259532350,21700,21650,21700,21650,11
|
|
20240715,104600,259294150,21700,21700,21700,21700,0
|
|
20240715,104500,259294150,21700,21700,21700,21650,12
|
|
20240715,104400,259034250,21650,21650,21650,21650,10
|
|
20240715,104300,258817750,21650,21650,21650,21650,10
|
|
20240715,104200,258601250,21700,21650,21700,21650,354
|
|
20240715,104100,250919950,21650,21650,21700,21650,30
|
|
20240715,104000,250270400,21700,21650,21700,21650,10
|
|
20240715,103900,250053850,21650,21650,21650,21650,0
|
|
20240715,103800,250053850,21650,21650,21700,21650,11
|
|
20240715,103700,249815650,21650,21650,21650,21650,9
|
|
20240715,103600,249620800,21700,21700,21700,21700,0
|
|
20240715,103500,249620800,21700,21700,21700,21700,3
|
|
20240715,103400,249555700,21650,21650,21650,21650,9
|
|
20240715,103300,249360850,21700,21650,21700,21650,64
|
|
20240715,103200,247975150,21650,21700,21700,21650,91
|
|
20240715,103100,246004950,21700,21700,21700,21700,0
|
|
20240715,103000,246004950,21700,21700,21700,21700,5
|
|
20240715,102900,245896450,21700,21700,21700,21700,0
|
|
20240715,102800,245896450,21700,21700,21700,21700,50
|
|
20240715,102700,244811450,21700,21650,21700,21650,416
|
|
20240715,102600,235784750,21700,21700,21700,21650,9
|
|
20240715,102500,235589800,21750,21650,21750,21650,11
|
|
20240715,102400,235351550,21750,21650,21750,21650,10
|
|
20240715,102300,235134950,21750,21650,21750,21650,10
|
|
20240715,102200,234918350,21650,21650,21650,21650,9
|
|
20240715,102100,234723500,21750,21700,21750,21650,33
|
|
20240715,102000,234008600,21750,21650,21750,21650,11
|
|
20240715,101900,233770350,21750,21650,21750,21650,13
|
|
20240715,101800,233488600,21650,21700,21700,21650,9
|
|
20240715,101700,233293500,21650,21700,21700,21650,9
|
|
20240715,101600,233098400,21750,21650,21750,21650,10
|
|
20240715,101500,232881800,21650,21650,21650,21650,28
|
|
20240715,101400,232275600,21750,21700,21750,21650,11
|
|
20240715,101300,232037100,21750,21750,21750,21750,1
|
|
20240715,101200,232015350,21650,21650,21650,21650,10
|
|
20240715,101100,231798850,21750,21650,21750,21650,13
|
|
20240715,101000,231517100,21650,21700,21700,21650,21
|
|
20240715,100900,231062350,21650,21750,21750,21650,55
|
|
20240715,100800,229871500,21650,21650,21650,21650,10
|
|
20240715,100700,229655000,21700,21700,21700,21700,421
|
|
20240715,100600,220519300,21700,21750,21750,21700,19
|
|
20240715,100500,220106500,21700,21750,21750,21700,16
|
|
20240715,100400,219759000,21750,21700,21750,21700,10
|
|
20240715,100300,219541950,21750,21750,21750,21700,2379
|
|
20240715,100200,167806800,21850,21850,21850,21850,0
|
|
20240715,100100,167806800,21850,21850,21850,21850,0
|
|
20240715,100000,167806800,21850,21850,21850,21850,1
|
|
20240715,095900,167784950,21750,21750,21750,21750,1
|
|
20240715,095800,167763200,21850,21850,21850,21850,1
|
|
20240715,095700,167741350,21800,21700,21800,21700,255
|
|
20240715,095600,162190700,21750,21700,21750,21700,11
|
|
20240715,095500,161951950,21700,21700,21700,21700,0
|
|
20240715,095400,161951950,21700,21750,21750,21700,43
|
|
20240715,095300,161017700,21700,21750,21800,21700,48
|
|
20240715,095200,159973650,21750,21750,21750,21750,12
|
|
20240715,095100,159712650,21800,21900,21900,21800,1110
|
|
20240715,095000,135414650,21800,21900,21900,21800,1102
|
|
20240715,094900,111290950,21850,21900,21900,21850,142
|
|
20240715,094800,108181450,21900,21850,21900,21850,244
|
|
20240715,094700,102844350,21850,21800,21850,21800,22
|
|
20240715,094600,102364150,21800,21800,21800,21800,0
|
|
20240715,094500,102364150,21800,21850,21850,21800,111
|
|
20240715,094400,99938900,21850,21850,21850,21850,1
|
|
20240715,094300,99917050,21900,21900,21900,21900,2
|
|
20240715,094200,99873250,21850,21850,21850,21850,5
|
|
20240715,094100,99764000,21850,21850,21850,21850,150
|
|
20240715,094000,96486500,21800,21800,21850,21800,411
|
|
20240715,093900,87506700,21850,21850,21850,21850,0
|
|
20240715,093800,87506700,21850,21850,21850,21850,1
|
|
20240715,093700,87484850,21850,21850,21850,21850,0
|
|
20240715,093600,87484850,21850,21850,21850,21850,0
|
|
20240715,093500,87484850,21850,21850,21850,21850,0
|
|
20240715,093400,87484850,21850,21850,21850,21850,1
|
|
20240715,093300,87463000,21800,21850,21850,21800,49
|
|
20240715,093200,86393350,21900,21900,21900,21900,1
|
|
20240715,093100,86371450,21800,21800,21900,21800,511
|
|
20240715,093000,75194550,21800,21800,21800,21800,1
|
|
20240715,092900,75172750,21800,21800,21800,21800,176
|
|
20240715,092800,71335950,21750,21750,21750,21750,25
|
|
20240715,092700,70792200,21800,21800,21800,21750,61
|
|
20240715,092600,69462850,21800,21800,21800,21800,1
|
|
20240715,092500,69441050,21750,21800,21800,21750,6
|
|
20240715,092400,69310500,21800,21800,21800,21800,0
|
|
20240715,092300,69310500,21800,21750,21850,21750,132
|
|
20240715,092200,66439350,21850,21850,21850,21850,1
|
|
20240715,092100,66417500,21850,21850,21850,21850,2
|
|
20240715,092000,66373800,21750,21750,21900,21750,7
|
|
20240715,091900,66221400,21900,21900,21900,21900,1
|
|
20240715,091800,66199500,21900,21900,21900,21900,20
|
|
20240715,091700,65761500,21900,21900,21900,21900,0
|
|
20240715,091600,65761500,21900,21900,21900,21900,0
|
|
20240715,091500,65761500,21900,21900,21900,21900,1
|
|
20240715,091400,65739600,21750,21800,21900,21700,859
|
|
20240715,091300,47001050,21800,21750,21800,21750,21
|
|
20240715,091200,46544250,21800,21800,21800,21800,0
|
|
20240715,091100,46544250,21800,21800,21800,21800,0
|
|
20240715,091000,46544250,21800,21750,21800,21700,108
|
|
20240715,090900,44195800,21800,21800,21800,21800,0
|
|
20240715,090800,44195800,21800,21800,21800,21800,1
|
|
20240715,090700,44174000,21650,21800,21800,21650,23
|
|
20240715,090600,43675650,21650,21650,21800,21650,73
|
|
20240715,090500,42094900,21800,21750,21800,21600,383
|
|
20240715,090400,33763600,21700,21700,21700,21700,120
|
|
20240715,090300,31159600,21750,21650,21750,21650,147
|
|
20240715,090200,27976950,21650,21650,21650,21550,1107
|
|
20240715,090100,4014650,21750,21700,21750,21650,104
|
|
20240715,090000,1757750,21750,21700,21750,21700,31
|