580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183700,505712550,21700,21700,21700,21700,1755
|
|
20240716,183600,505712550,21700,21700,21700,21700,0
|
|
20240716,183500,505712550,21700,21700,21700,21700,0
|
|
20240716,183400,505712550,21700,21700,21700,21700,0
|
|
20240716,183300,505712550,21700,21700,21700,21700,0
|
|
20240716,183200,505712550,21700,21700,21700,21700,0
|
|
20240716,183100,505712550,21700,21700,21700,21700,0
|
|
20240716,183000,505712550,21700,21700,21700,21700,0
|
|
20240716,182900,505712550,21700,21700,21700,21700,0
|
|
20240716,182800,505712550,21700,21700,21700,21700,0
|
|
20240716,182700,505712550,21700,21700,21700,21700,0
|
|
20240716,182600,505712550,21700,21700,21700,21700,0
|
|
20240716,182500,505712550,21700,21700,21700,21700,0
|
|
20240716,182400,505712550,21700,21700,21700,21700,0
|
|
20240716,182300,505712550,21700,21700,21700,21700,0
|
|
20240716,182200,505712550,21700,21700,21700,21700,0
|
|
20240716,182100,505712550,21700,21700,21700,21700,0
|
|
20240716,182000,505712550,21700,21700,21700,21700,0
|
|
20240716,181900,505712550,21700,21700,21700,21700,0
|
|
20240716,181800,505712550,21700,21700,21700,21700,0
|
|
20240716,181700,505712550,21700,21700,21700,21700,0
|
|
20240716,181600,505712550,21700,21700,21700,21700,0
|
|
20240716,181500,505712550,21700,21700,21700,21700,0
|
|
20240716,181400,505712550,21700,21700,21700,21700,0
|
|
20240716,181300,505712550,21700,21700,21700,21700,0
|
|
20240716,181200,505712550,21700,21700,21700,21700,0
|
|
20240716,181100,505712550,21700,21700,21700,21700,0
|
|
20240716,181000,505712550,21700,21700,21700,21700,0
|
|
20240716,180900,505712550,21700,21700,21700,21700,0
|
|
20240716,180800,505712550,21700,21700,21700,21700,0
|
|
20240716,180700,505712550,21700,21700,21700,21700,1755
|
|
20240716,180600,505712550,21700,21700,21700,21700,0
|
|
20240716,180500,505712550,21700,21700,21700,21700,0
|
|
20240716,180400,505712550,21700,21700,21700,21700,0
|
|
20240716,180300,505712550,21700,21700,21700,21700,0
|
|
20240716,180200,505712550,21700,21700,21700,21700,0
|
|
20240716,180100,505712550,21700,21700,21700,21700,0
|
|
20240716,180000,505712550,21700,21700,21700,21700,0
|
|
20240716,175900,505712550,21700,21700,21700,21700,0
|
|
20240716,175800,505712550,21700,21700,21700,21700,0
|
|
20240716,175700,505712550,21700,21700,21700,21700,0
|
|
20240716,175600,505712550,21700,21700,21700,21700,0
|
|
20240716,175500,505712550,21700,21700,21700,21700,0
|
|
20240716,175400,505712550,21700,21700,21700,21700,0
|
|
20240716,175300,505712550,21700,21700,21700,21700,0
|
|
20240716,175200,505712550,21700,21700,21700,21700,0
|
|
20240716,175100,505712550,21700,21700,21700,21700,0
|
|
20240716,175000,505712550,21700,21700,21700,21700,0
|
|
20240716,174900,505712550,21700,21700,21700,21700,0
|
|
20240716,174800,505712550,21700,21700,21700,21700,0
|
|
20240716,174700,505712550,21700,21700,21700,21700,0
|
|
20240716,174600,505712550,21700,21700,21700,21700,0
|
|
20240716,174500,505712550,21700,21700,21700,21700,0
|
|
20240716,174400,505712550,21700,21700,21700,21700,0
|
|
20240716,174300,505712550,21700,21700,21700,21700,0
|
|
20240716,174200,505712550,21700,21700,21700,21700,0
|
|
20240716,174100,505712550,21700,21700,21700,21700,0
|
|
20240716,174000,505712550,21700,21700,21700,21700,0
|
|
20240716,173900,505712550,21700,21700,21700,21700,0
|
|
20240716,173800,505712550,21700,21700,21700,21700,0
|
|
20240716,173700,505712550,21700,21700,21700,21700,1755
|
|
20240716,173600,505712550,21700,21700,21700,21700,0
|
|
20240716,173500,505712550,21700,21700,21700,21700,0
|
|
20240716,173400,505712550,21700,21700,21700,21700,0
|
|
20240716,173300,505712550,21700,21700,21700,21700,0
|
|
20240716,173200,505712550,21700,21700,21700,21700,0
|
|
20240716,173100,505712550,21700,21700,21700,21700,0
|
|
20240716,173000,505712550,21700,21700,21700,21700,0
|
|
20240716,172900,505712550,21700,21700,21700,21700,0
|
|
20240716,172800,505712550,21700,21700,21700,21700,0
|
|
20240716,172700,505712550,21700,21700,21700,21700,0
|
|
20240716,172600,505712550,21700,21700,21700,21700,0
|
|
20240716,172500,505712550,21700,21700,21700,21700,0
|
|
20240716,172400,505712550,21700,21700,21700,21700,0
|
|
20240716,172300,505712550,21700,21700,21700,21700,0
|
|
20240716,172200,505712550,21700,21700,21700,21700,0
|
|
20240716,172100,505712550,21700,21700,21700,21700,0
|
|
20240716,172000,505712550,21700,21700,21700,21700,0
|
|
20240716,171900,505712550,21700,21700,21700,21700,0
|
|
20240716,171800,505712550,21700,21700,21700,21700,0
|
|
20240716,171700,505712550,21700,21700,21700,21700,0
|
|
20240716,171600,505712550,21700,21700,21700,21700,0
|
|
20240716,171500,505712550,21700,21700,21700,21700,0
|
|
20240716,171400,505712550,21700,21700,21700,21700,0
|
|
20240716,171300,505712550,21700,21700,21700,21700,0
|
|
20240716,171200,505712550,21700,21700,21700,21700,0
|
|
20240716,171100,505712550,21700,21700,21700,21700,0
|
|
20240716,171000,505712550,21700,21700,21700,21700,0
|
|
20240716,170900,505712550,21700,21700,21700,21700,0
|
|
20240716,170800,505712550,21700,21700,21700,21700,0
|
|
20240716,170700,505712550,21700,21700,21700,21700,1755
|
|
20240716,170600,505712550,21700,21700,21700,21700,0
|
|
20240716,170500,505712550,21700,21700,21700,21700,0
|
|
20240716,170400,505712550,21700,21700,21700,21700,0
|
|
20240716,170300,505712550,21700,21700,21700,21700,0
|
|
20240716,170200,505712550,21700,21700,21700,21700,0
|
|
20240716,170100,505712550,21700,21700,21700,21700,0
|
|
20240716,170000,505712550,21700,21700,21700,21700,0
|
|
20240716,165900,505712550,21700,21700,21700,21700,0
|
|
20240716,165800,505712550,21700,21700,21700,21700,0
|
|
20240716,165700,505712550,21700,21700,21700,21700,0
|
|
20240716,165600,505712550,21700,21700,21700,21700,0
|
|
20240716,165500,505712550,21700,21700,21700,21700,0
|
|
20240716,165400,505712550,21700,21700,21700,21700,0
|
|
20240716,165300,505712550,21700,21700,21700,21700,0
|
|
20240716,165200,505712550,21700,21700,21700,21700,0
|
|
20240716,165100,505712550,21700,21700,21700,21700,0
|
|
20240716,165000,505712550,21700,21700,21700,21700,0
|
|
20240716,164900,505712550,21700,21700,21700,21700,0
|
|
20240716,164800,505712550,21700,21700,21700,21700,0
|
|
20240716,164700,505712550,21700,21700,21700,21700,0
|
|
20240716,164600,505712550,21700,21700,21700,21700,0
|
|
20240716,164500,505712550,21700,21700,21700,21700,0
|
|
20240716,164400,505712550,21700,21700,21700,21700,0
|
|
20240716,164300,505712550,21700,21700,21700,21700,0
|
|
20240716,164200,505712550,21700,21700,21700,21700,0
|
|
20240716,164100,505712550,21700,21700,21700,21700,0
|
|
20240716,164000,505712550,21700,21700,21700,21700,0
|
|
20240716,163900,505712550,21700,21700,21700,21700,0
|
|
20240716,163800,505712550,21700,21700,21700,21700,0
|
|
20240716,163700,505712550,21700,21700,21700,21700,1755
|
|
20240716,163600,505712550,21700,21700,21700,21700,0
|
|
20240716,163500,505712550,21700,21700,21700,21700,0
|
|
20240716,163400,505712550,21700,21700,21700,21700,0
|
|
20240716,163300,505712550,21700,21700,21700,21700,0
|
|
20240716,163200,505712550,21700,21700,21700,21700,0
|
|
20240716,163100,505712550,21700,21700,21700,21700,0
|
|
20240716,163000,505712550,21700,21700,21700,21700,0
|
|
20240716,162900,505712550,21700,21700,21700,21700,0
|
|
20240716,162800,505712550,21700,21700,21700,21700,0
|
|
20240716,162700,505712550,21700,21700,21700,21700,0
|
|
20240716,162600,505712550,21700,21700,21700,21700,0
|
|
20240716,162500,505712550,21700,21700,21700,21700,0
|
|
20240716,162400,505712550,21700,21700,21700,21700,0
|
|
20240716,162300,505712550,21700,21700,21700,21700,0
|
|
20240716,162200,505712550,21700,21700,21700,21700,0
|
|
20240716,162100,505712550,21700,21700,21700,21700,0
|
|
20240716,162000,505712550,21700,21700,21700,21700,0
|
|
20240716,161900,505712550,21700,21700,21700,21700,0
|
|
20240716,161800,505712550,21700,21700,21700,21700,0
|
|
20240716,161700,505712550,21700,21700,21700,21700,0
|
|
20240716,161600,505712550,21700,21700,21700,21700,0
|
|
20240716,161500,505712550,21700,21700,21700,21700,0
|
|
20240716,161400,505712550,21700,21700,21700,21700,0
|
|
20240716,161300,505712550,21700,21700,21700,21700,0
|
|
20240716,161200,505712550,21700,21700,21700,21700,0
|
|
20240716,161100,505712550,21700,21700,21700,21700,0
|
|
20240716,161000,505712550,21700,21700,21700,21700,0
|
|
20240716,160900,505712550,21700,21700,21700,21700,0
|
|
20240716,160800,505712550,21700,21700,21700,21700,0
|
|
20240716,160700,505712550,21700,21700,21700,21700,1755
|
|
20240716,160600,505712550,21700,21700,21700,21700,0
|
|
20240716,160500,505712550,21700,21700,21700,21700,0
|
|
20240716,160400,505712550,21700,21700,21700,21700,0
|
|
20240716,160300,505712550,21700,21700,21700,21700,0
|
|
20240716,160200,505712550,21700,21700,21700,21700,0
|
|
20240716,160100,505712550,21700,21700,21700,21700,0
|
|
20240716,160000,505712550,21700,21700,21700,21700,0
|
|
20240716,155900,505712550,21700,21700,21700,21700,0
|
|
20240716,155800,505712550,21700,21700,21700,21700,0
|
|
20240716,155700,505712550,21700,21700,21700,21700,0
|
|
20240716,155600,505712550,21700,21700,21700,21700,0
|
|
20240716,155500,505712550,21700,21700,21700,21700,0
|
|
20240716,155400,505712550,21700,21700,21700,21700,0
|
|
20240716,155300,505712550,21700,21700,21700,21700,0
|
|
20240716,155200,505712550,21700,21700,21700,21700,0
|
|
20240716,155100,505712550,21700,21700,21700,21700,0
|
|
20240716,155000,505712550,21700,21700,21700,21700,0
|
|
20240716,154900,505712550,21700,21700,21700,21700,0
|
|
20240716,154800,505712550,21700,21700,21700,21700,0
|
|
20240716,154700,505712550,21700,21700,21700,21700,0
|
|
20240716,154600,505712550,21700,21700,21700,21700,0
|
|
20240716,154500,505712550,21700,21700,21700,21700,0
|
|
20240716,154400,505712550,21700,21700,21700,21700,0
|
|
20240716,154300,505712550,21700,21700,21700,21700,0
|
|
20240716,154200,505712550,21700,21700,21700,21700,0
|
|
20240716,154100,505712550,21700,21700,21700,21700,0
|
|
20240716,154000,505712550,21700,21700,21700,21700,0
|
|
20240716,153900,505712550,21700,21700,21700,21700,0
|
|
20240716,153800,505712550,21700,21700,21700,21700,0
|
|
20240716,153700,505712550,21700,21700,21700,21700,1755
|
|
20240716,153600,505712550,21700,21700,21700,21700,0
|
|
20240716,153500,505712550,21700,21700,21700,21700,0
|
|
20240716,153400,505712550,21700,21700,21700,21700,0
|
|
20240716,153300,505712550,21700,21700,21700,21700,0
|
|
20240716,153200,505712550,21700,21700,21700,21700,0
|
|
20240716,153100,505712550,21700,21700,21700,21700,0
|
|
20240716,153000,505712550,21700,21700,21700,21700,1755
|
|
20240716,152900,467629050,21700,21700,21700,21700,0
|
|
20240716,152800,467629050,21700,21700,21700,21700,0
|
|
20240716,152700,467629050,21700,21700,21700,21700,0
|
|
20240716,152600,467629050,21700,21700,21700,21700,0
|
|
20240716,152500,467629050,21700,21700,21700,21700,0
|
|
20240716,152400,467629050,21700,21700,21700,21700,0
|
|
20240716,152300,467629050,21700,21700,21700,21700,0
|
|
20240716,152200,467629050,21700,21700,21700,21700,0
|
|
20240716,152100,467629050,21700,21700,21700,21700,0
|
|
20240716,152000,467629050,21700,21700,21700,21700,0
|
|
20240716,151900,467629050,21700,21650,21700,21600,108
|
|
20240716,151800,465291950,21650,21600,21650,21600,276
|
|
20240716,151700,459327600,21600,21600,21600,21600,87
|
|
20240716,151600,457448400,21600,21550,21600,21550,46
|
|
20240716,151500,456454850,21600,21550,21600,21550,109
|
|
20240716,151400,454105800,21600,21600,21600,21550,94
|
|
20240716,151300,452079050,21550,21550,21600,21550,79
|
|
20240716,151200,450376450,21550,21550,21600,21550,101
|
|
20240716,151100,448199800,21600,21600,21600,21600,903
|
|
20240716,151000,428695000,21650,21600,21650,21600,2
|
|
20240716,150900,428651750,21650,21650,21650,21650,0
|
|
20240716,150800,428651750,21650,21650,21650,21650,0
|
|
20240716,150700,428651750,21650,21650,21650,21650,0
|
|
20240716,150600,428651750,21650,21600,21650,21600,126
|
|
20240716,150500,425930100,21650,21650,21650,21650,2
|
|
20240716,150400,425886800,21650,21650,21650,21650,0
|
|
20240716,150300,425886800,21650,21650,21650,21650,0
|
|
20240716,150200,425886800,21650,21650,21650,21650,0
|
|
20240716,150100,425886800,21650,21650,21650,21650,0
|
|
20240716,150000,425886800,21650,21650,21650,21650,1
|
|
20240716,145900,425865150,21600,21600,21600,21600,222
|
|
20240716,145800,421069950,21600,21600,21600,21600,542
|
|
20240716,145700,409362750,21550,21600,21600,21550,9
|
|
20240716,145600,409168650,21550,21550,21600,21550,19
|
|
20240716,145500,408759050,21600,21550,21600,21550,6
|
|
20240716,145400,408629650,21600,21550,21600,21550,19
|
|
20240716,145300,408220050,21600,21550,21600,21550,4
|
|
20240716,145200,408133800,21600,21550,21600,21550,6
|
|
20240716,145100,408004400,21600,21550,21600,21550,281
|
|
20240716,145000,401948750,21600,21650,21650,21550,1417
|
|
20240716,144900,371363450,21650,21650,21650,21650,0
|
|
20240716,144800,371363450,21650,21650,21650,21650,0
|
|
20240716,144700,371363450,21650,21650,21650,21650,0
|
|
20240716,144600,371363450,21650,21650,21650,21650,0
|
|
20240716,144500,371363450,21650,21650,21650,21650,0
|
|
20240716,144400,371363450,21650,21650,21650,21650,0
|
|
20240716,144300,371363450,21650,21600,21650,21600,2
|
|
20240716,144200,371320200,21650,21650,21650,21650,0
|
|
20240716,144100,371320200,21650,21650,21650,21650,0
|
|
20240716,144000,371320200,21650,21650,21650,21650,2
|
|
20240716,143900,371276900,21650,21650,21650,21650,1
|
|
20240716,143800,371255250,21600,21600,21600,21600,67
|
|
20240716,143700,369808050,21650,21650,21650,21650,0
|
|
20240716,143600,369808050,21650,21650,21650,21650,0
|
|
20240716,143500,369808050,21650,21650,21650,21650,0
|
|
20240716,143400,369808050,21650,21650,21650,21650,1
|
|
20240716,143300,369786400,21600,21600,21600,21600,98
|
|
20240716,143200,367669600,21650,21650,21650,21650,0
|
|
20240716,143100,367669600,21650,21650,21650,21650,0
|
|
20240716,143000,367669600,21650,21650,21650,21650,0
|
|
20240716,142900,367669600,21650,21650,21650,21650,0
|
|
20240716,142800,367669600,21650,21650,21650,21650,0
|
|
20240716,142700,367669600,21650,21650,21650,21650,0
|
|
20240716,142600,367669600,21650,21650,21650,21650,1
|
|
20240716,142500,367647950,21600,21600,21600,21600,13
|
|
20240716,142400,367367150,21650,21600,21650,21600,29
|
|
20240716,142300,366740600,21650,21650,21650,21650,0
|
|
20240716,142200,366740600,21650,21600,21650,21600,21
|
|
20240716,142100,366286900,21650,21650,21650,21650,0
|
|
20240716,142000,366286900,21650,21650,21650,21650,0
|
|
20240716,141900,366286900,21650,21650,21650,21650,1
|
|
20240716,141800,366265250,21600,21600,21600,21600,16
|
|
20240716,141700,365919650,21650,21650,21650,21650,0
|
|
20240716,141600,365919650,21650,21600,21650,21600,23
|
|
20240716,141500,365422400,21650,21650,21650,21650,1
|
|
20240716,141400,365400750,21600,21650,21650,21600,17
|
|
20240716,141300,365033500,21650,21650,21650,21650,0
|
|
20240716,141200,365033500,21650,21650,21650,21650,1
|
|
20240716,141100,365011850,21600,21600,21600,21600,18
|
|
20240716,141000,364623050,21650,21600,21650,21600,19
|
|
20240716,140900,364211800,21600,21600,21650,21600,90
|
|
20240716,140800,362267750,21650,21650,21650,21650,0
|
|
20240716,140700,362267750,21650,21600,21650,21600,20
|
|
20240716,140600,361835700,21650,21600,21650,21600,42
|
|
20240716,140500,360928400,21650,21650,21650,21650,0
|
|
20240716,140400,360928400,21650,21650,21650,21650,0
|
|
20240716,140300,360928400,21650,21650,21650,21650,0
|
|
20240716,140200,360928400,21650,21600,21650,21600,69
|
|
20240716,140100,359436150,21650,21600,21650,21600,71
|
|
20240716,140000,357902400,21650,21600,21650,21600,5
|
|
20240716,135900,357794350,21600,21600,21600,21600,23
|
|
20240716,135800,357297550,21650,21650,21650,21650,0
|
|
20240716,135700,357297550,21650,21650,21650,21650,0
|
|
20240716,135600,357297550,21650,21600,21650,21600,8
|
|
20240716,135500,357124700,21650,21650,21650,21650,23
|
|
20240716,135400,356626750,21650,21650,21650,21650,0
|
|
20240716,135300,356626750,21650,21650,21650,21650,0
|
|
20240716,135200,356626750,21650,21650,21650,21650,0
|
|
20240716,135100,356626750,21650,21650,21650,21650,0
|
|
20240716,135000,356626750,21650,21600,21650,21600,8
|
|
20240716,134900,356453700,21650,21650,21650,21650,0
|
|
20240716,134800,356453700,21650,21650,21650,21650,0
|
|
20240716,134700,356453700,21650,21650,21650,21650,0
|
|
20240716,134600,356453700,21650,21650,21650,21650,0
|
|
20240716,134500,356453700,21650,21650,21650,21650,0
|
|
20240716,134400,356453700,21650,21650,21650,21650,52
|
|
20240716,134300,355327900,21650,21600,21650,21600,13
|
|
20240716,134200,355046550,21650,21650,21650,21650,0
|
|
20240716,134100,355046550,21650,21650,21650,21650,43
|
|
20240716,134000,354115600,21650,21650,21650,21650,33
|
|
20240716,133900,353401150,21650,21650,21650,21650,1
|
|
20240716,133800,353379500,21700,21700,21700,21700,0
|
|
20240716,133700,353379500,21700,21700,21700,21700,0
|
|
20240716,133600,353379500,21700,21600,21700,21600,62
|
|
20240716,133500,352040200,21700,21700,21700,21700,0
|
|
20240716,133400,352040200,21700,21700,21700,21700,0
|
|
20240716,133300,352040200,21700,21700,21700,21700,0
|
|
20240716,133200,352040200,21700,21650,21700,21650,129
|
|
20240716,133100,349246800,21700,21700,21700,21700,0
|
|
20240716,133000,349246800,21700,21700,21700,21700,0
|
|
20240716,132900,349246800,21700,21700,21700,21700,0
|
|
20240716,132800,349246800,21700,21700,21700,21700,0
|
|
20240716,132700,349246800,21700,21700,21700,21700,0
|
|
20240716,132600,349246800,21700,21700,21700,21700,1
|
|
20240716,132500,349225100,21650,21650,21650,21650,900
|
|
20240716,132400,329740100,21700,21700,21700,21700,5
|
|
20240716,132300,329631600,21700,21650,21700,21650,155
|
|
20240716,132200,326275800,21650,21650,21650,21650,0
|
|
20240716,132100,326275800,21650,21650,21650,21600,339
|
|
20240716,132000,318947300,21650,21650,21650,21650,0
|
|
20240716,131900,318947300,21650,21650,21650,21650,0
|
|
20240716,131800,318947300,21650,21650,21650,21650,0
|
|
20240716,131700,318947300,21650,21650,21650,21650,0
|
|
20240716,131600,318947300,21650,21650,21650,21650,64
|
|
20240716,131500,317561700,21700,21700,21700,21700,0
|
|
20240716,131400,317561700,21700,21700,21700,21700,0
|
|
20240716,131300,317561700,21700,21700,21700,21700,0
|
|
20240716,131200,317561700,21700,21700,21700,21700,0
|
|
20240716,131100,317561700,21700,21650,21700,21650,3
|
|
20240716,131000,317496700,21700,21700,21700,21700,0
|
|
20240716,130900,317496700,21700,21700,21700,21700,0
|
|
20240716,130800,317496700,21700,21700,21700,21700,0
|
|
20240716,130700,317496700,21700,21700,21700,21700,0
|
|
20240716,130600,317496700,21700,21700,21700,21700,0
|
|
20240716,130500,317496700,21700,21700,21700,21700,4
|
|
20240716,130400,317409900,21700,21700,21700,21700,190
|
|
20240716,130300,313286900,21650,21700,21700,21650,112
|
|
20240716,130200,310862050,21650,21650,21650,21650,0
|
|
20240716,130100,310862050,21650,21650,21650,21650,0
|
|
20240716,130000,310862050,21650,21650,21650,21650,0
|
|
20240716,125900,310862050,21650,21650,21650,21650,0
|
|
20240716,125800,310862050,21650,21650,21650,21650,0
|
|
20240716,125700,310862050,21650,21650,21650,21650,1
|
|
20240716,125600,310840400,21700,21700,21700,21700,0
|
|
20240716,125500,310840400,21700,21700,21700,21700,0
|
|
20240716,125400,310840400,21700,21700,21700,21700,0
|
|
20240716,125300,310840400,21700,21700,21700,21700,0
|
|
20240716,125200,310840400,21700,21700,21700,21700,120
|
|
20240716,125100,308236400,21700,21700,21700,21700,0
|
|
20240716,125000,308236400,21700,21700,21700,21700,0
|
|
20240716,124900,308236400,21700,21700,21700,21700,0
|
|
20240716,124800,308236400,21700,21700,21700,21700,0
|
|
20240716,124700,308236400,21700,21700,21700,21700,0
|
|
20240716,124600,308236400,21700,21700,21700,21700,0
|
|
20240716,124500,308236400,21700,21700,21700,21700,0
|
|
20240716,124400,308236400,21700,21700,21700,21700,5
|
|
20240716,124300,308127900,21650,21650,21650,21650,0
|
|
20240716,124200,308127900,21650,21650,21650,21650,141
|
|
20240716,124100,305075250,21650,21650,21650,21650,224
|
|
20240716,124000,300225650,21600,21600,21600,21600,23
|
|
20240716,123900,299728850,21600,21600,21600,21600,0
|
|
20240716,123800,299728850,21600,21600,21600,21600,0
|
|
20240716,123700,299728850,21600,21600,21600,21600,0
|
|
20240716,123600,299728850,21600,21600,21600,21600,23
|
|
20240716,123500,299232050,21650,21650,21650,21650,1
|
|
20240716,123400,299210400,21600,21600,21600,21600,0
|
|
20240716,123300,299210400,21600,21700,21700,21600,3386
|
|
20240716,123200,225835350,21700,21700,21700,21700,0
|
|
20240716,123100,225835350,21700,21700,21700,21700,21
|
|
20240716,123000,225379650,21700,21750,21750,21700,173
|
|
20240716,122900,221618450,21750,21750,21750,21750,0
|
|
20240716,122800,221618450,21750,21750,21750,21750,1
|
|
20240716,122700,221596700,21750,21750,21750,21750,4
|
|
20240716,122600,221509700,21750,21750,21750,21750,44
|
|
20240716,122500,220552700,21750,21750,21750,21750,0
|
|
20240716,122400,220552700,21750,21750,21750,21750,0
|
|
20240716,122300,220552700,21750,21750,21750,21750,28
|
|
20240716,122200,219943700,21750,21750,21750,21750,0
|
|
20240716,122100,219943700,21750,21750,21750,21750,3
|
|
20240716,122000,219878450,21750,21750,21750,21750,2
|
|
20240716,121900,219834950,21750,21750,21750,21750,3
|
|
20240716,121800,219769700,21750,21750,21750,21750,0
|
|
20240716,121700,219769700,21750,21750,21750,21750,224
|
|
20240716,121600,214897700,21750,21750,21750,21750,0
|
|
20240716,121500,214897700,21750,21750,21750,21750,0
|
|
20240716,121400,214897700,21750,21750,21750,21750,0
|
|
20240716,121300,214897700,21750,21750,21750,21750,78
|
|
20240716,121200,213201200,21750,21750,21750,21750,0
|
|
20240716,121100,213201200,21750,21750,21750,21750,5
|
|
20240716,121000,213092450,21800,21800,21800,21800,0
|
|
20240716,120900,213092450,21800,21800,21800,21800,0
|
|
20240716,120800,213092450,21800,21800,21800,21800,1
|
|
20240716,120700,213070650,21800,21800,21800,21800,0
|
|
20240716,120600,213070650,21800,21800,21800,21800,10
|
|
20240716,120500,212852650,21800,21800,21800,21800,0
|
|
20240716,120400,212852650,21800,21800,21800,21800,0
|
|
20240716,120300,212852650,21800,21800,21800,21800,0
|
|
20240716,120200,212852650,21800,21800,21800,21800,1
|
|
20240716,120100,212830850,21850,21850,21850,21850,42
|
|
20240716,120000,211913150,21850,21850,21850,21850,0
|
|
20240716,115900,211913150,21850,21850,21850,21850,123
|
|
20240716,115800,209225600,21800,21800,21800,21800,0
|
|
20240716,115700,209225600,21800,21800,21800,21800,0
|
|
20240716,115600,209225600,21800,21800,21800,21800,0
|
|
20240716,115500,209225600,21800,21800,21800,21800,2
|
|
20240716,115400,209182000,21800,21800,21800,21800,1
|
|
20240716,115300,209160200,21800,21800,21800,21800,0
|
|
20240716,115200,209160200,21800,21800,21800,21800,101
|
|
20240716,115100,206958400,21850,21850,21850,21850,5
|
|
20240716,115000,206849150,21850,21850,21850,21850,0
|
|
20240716,114900,206849150,21850,21850,21850,21850,0
|
|
20240716,114800,206849150,21850,21850,21850,21850,0
|
|
20240716,114700,206849150,21850,21850,21850,21850,0
|
|
20240716,114600,206849150,21850,21850,21850,21850,0
|
|
20240716,114500,206849150,21850,21850,21850,21850,0
|
|
20240716,114400,206849150,21850,21850,21850,21850,0
|
|
20240716,114300,206849150,21850,21850,21850,21850,0
|
|
20240716,114200,206849150,21850,21850,21850,21850,4
|
|
20240716,114100,206761750,21850,21850,21850,21850,6
|
|
20240716,114000,206630650,21850,21850,21850,21850,0
|
|
20240716,113900,206630650,21850,21850,21850,21850,0
|
|
20240716,113800,206630650,21850,21850,21850,21850,0
|
|
20240716,113700,206630650,21850,21850,21850,21850,0
|
|
20240716,113600,206630650,21850,21850,21850,21850,0
|
|
20240716,113500,206630650,21850,21850,21850,21850,0
|
|
20240716,113400,206630650,21850,21850,21850,21850,0
|
|
20240716,113300,206630650,21850,21850,21850,21850,0
|
|
20240716,113200,206630650,21850,21850,21850,21850,0
|
|
20240716,113100,206630650,21850,21850,21850,21850,0
|
|
20240716,113000,206630650,21850,21850,21850,21850,0
|
|
20240716,112900,206630650,21850,21850,21850,21850,0
|
|
20240716,112800,206630650,21850,21850,21850,21850,0
|
|
20240716,112700,206630650,21850,21850,21850,21850,0
|
|
20240716,112600,206630650,21850,21800,21850,21800,100
|
|
20240716,112500,204448850,21750,21750,21750,21750,0
|
|
20240716,112400,204448850,21750,21750,21750,21750,19
|
|
20240716,112300,204035600,21750,21750,21750,21750,25
|
|
20240716,112200,203491850,21750,21750,21750,21750,0
|
|
20240716,112100,203491850,21750,21750,21750,21750,73
|
|
20240716,112000,201904100,21750,21750,21750,21750,0
|
|
20240716,111900,201904100,21750,21800,21800,21750,128
|
|
20240716,111800,199117450,21800,21800,21800,21800,0
|
|
20240716,111700,199117450,21800,21800,21800,21800,0
|
|
20240716,111600,199117450,21800,21800,21800,21800,0
|
|
20240716,111500,199117450,21800,21800,21800,21800,0
|
|
20240716,111400,199117450,21800,21800,21800,21800,16
|
|
20240716,111300,198768650,21800,21800,21800,21800,15
|
|
20240716,111200,198441650,21800,21800,21800,21800,128
|
|
20240716,111100,195651250,21800,21850,21850,21800,108
|
|
20240716,111000,193294350,21850,21850,21850,21850,0
|
|
20240716,110900,193294350,21850,21850,21850,21850,1
|
|
20240716,110800,193272500,21850,21850,21850,21850,0
|
|
20240716,110700,193272500,21850,21850,21850,21850,0
|
|
20240716,110600,193272500,21850,21850,21850,21850,14
|
|
20240716,110500,192966600,21850,21850,21850,21850,0
|
|
20240716,110400,192966600,21850,21850,21850,21850,0
|
|
20240716,110300,192966600,21850,21850,21850,21850,20
|
|
20240716,110200,192529600,21850,21850,21850,21850,10
|
|
20240716,110100,192311100,21800,21800,21800,21800,60
|
|
20240716,110000,191003100,21800,21800,21800,21800,1
|
|
20240716,105900,190981300,21700,21700,21700,21700,0
|
|
20240716,105800,190981300,21700,21700,21700,21700,5
|
|
20240716,105700,190872800,21700,21700,21700,21700,0
|
|
20240716,105600,190872800,21700,21700,21700,21700,1
|
|
20240716,105500,190851100,21700,21700,21700,21700,9
|
|
20240716,105400,190655800,21800,21800,21800,21800,0
|
|
20240716,105300,190655800,21800,21750,21800,21700,116
|
|
20240716,105200,188133000,21750,21750,21750,21750,0
|
|
20240716,105100,188133000,21750,21750,21750,21750,0
|
|
20240716,105000,188133000,21750,21750,21750,21750,0
|
|
20240716,104900,188133000,21750,21750,21750,21700,158
|
|
20240716,104800,184696600,21750,21750,21750,21700,9
|
|
20240716,104700,184501200,21700,21700,21750,21700,101
|
|
20240716,104600,182309450,21700,21700,21700,21700,7
|
|
20240716,104500,182157550,21700,21700,21700,21700,12
|
|
20240716,104400,181897150,21700,21700,21700,21700,16
|
|
20240716,104300,181549950,21750,21750,21750,21750,0
|
|
20240716,104200,181549950,21750,21750,21750,21750,0
|
|
20240716,104100,181549950,21750,21750,21750,21750,0
|
|
20240716,104000,181549950,21750,21750,21750,21700,3
|
|
20240716,103900,181484750,21700,21700,21700,21700,5
|
|
20240716,103800,181376250,21750,21750,21750,21750,100
|
|
20240716,103700,179201250,21750,21750,21750,21750,0
|
|
20240716,103600,179201250,21750,21700,21750,21700,18
|
|
20240716,103500,178810600,21750,21750,21750,21750,1
|
|
20240716,103400,178788850,21700,21700,21700,21700,0
|
|
20240716,103300,178788850,21700,21700,21700,21700,16
|
|
20240716,103200,178441650,21750,21750,21750,21750,0
|
|
20240716,103100,178441650,21750,21750,21750,21750,0
|
|
20240716,103000,178441650,21750,21750,21750,21750,21
|
|
20240716,102900,177984900,21750,21750,21750,21750,0
|
|
20240716,102800,177984900,21750,21700,21750,21700,18
|
|
20240716,102700,177594250,21750,21700,21750,21700,92
|
|
20240716,102600,175597350,21750,21750,21750,21750,0
|
|
20240716,102500,175597350,21750,21750,21750,21750,0
|
|
20240716,102400,175597350,21750,21700,21750,21700,277
|
|
20240716,102300,169583900,21750,21750,21750,21750,0
|
|
20240716,102200,169583900,21750,21700,21750,21700,36
|
|
20240716,102100,168802650,21750,21750,21750,21750,0
|
|
20240716,102000,168802650,21750,21750,21750,21750,1
|
|
20240716,101900,168780900,21700,21700,21700,21700,29
|
|
20240716,101800,168151600,21750,21800,21800,21750,236
|
|
20240716,101700,163018550,21800,21800,21800,21800,0
|
|
20240716,101600,163018550,21800,21750,21800,21750,34
|
|
20240716,101500,162278950,21800,21750,21800,21750,99
|
|
20240716,101400,160125600,21800,21800,21800,21800,7
|
|
20240716,101300,159973000,21800,21800,21800,21800,10
|
|
20240716,101200,159755000,21850,21850,21850,21850,0
|
|
20240716,101100,159755000,21850,21800,21850,21800,51
|
|
20240716,101000,158643150,21800,21800,21800,21800,0
|
|
20240716,100900,158643150,21800,21800,21800,21800,168
|
|
20240716,100800,154980750,21850,21850,21850,21850,0
|
|
20240716,100700,154980750,21850,21800,21850,21800,2
|
|
20240716,100600,154937100,21850,21800,21850,21800,89
|
|
20240716,100500,152996850,21850,21850,21900,21850,459
|
|
20240716,100400,142967600,21900,21900,21900,21900,10
|
|
20240716,100300,142748600,21900,21900,21900,21900,1
|
|
20240716,100200,142726700,21850,21850,21850,21850,67
|
|
20240716,100100,141262750,21900,21900,21900,21900,51
|
|
20240716,100000,140145850,21900,21850,21900,21850,2
|
|
20240716,095900,140102100,21900,21850,21900,21850,127
|
|
20240716,095800,137327050,21900,21900,21900,21900,108
|
|
20240716,095700,134961850,21900,21850,21900,21850,51
|
|
20240716,095600,133847450,21900,21850,21900,21850,51
|
|
20240716,095500,132733050,21900,21900,21900,21900,1
|
|
20240716,095400,132711150,21850,21850,21850,21850,37
|
|
20240716,095300,131902700,21900,21900,21900,21900,46
|
|
20240716,095200,130895300,21850,21850,21900,21850,49
|
|
20240716,095100,129824450,21900,21900,21900,21900,0
|
|
20240716,095000,129824450,21900,21900,21900,21900,31
|
|
20240716,094900,129145550,21900,21950,21950,21900,208
|
|
20240716,094800,124585350,21950,21950,21950,21950,0
|
|
20240716,094700,124585350,21950,21950,21950,21950,0
|
|
20240716,094600,124585350,21950,21950,21950,21950,97
|
|
20240716,094500,122456200,21950,21950,21950,21950,0
|
|
20240716,094400,122456200,21950,21950,21950,21950,1
|
|
20240716,094300,122434250,21900,21900,21900,21900,49
|
|
20240716,094200,121361150,21950,21950,21950,21950,0
|
|
20240716,094100,121361150,21950,21900,21950,21900,192
|
|
20240716,094000,117154050,21900,21950,21950,21900,23
|
|
20240716,093900,116650150,21950,21950,21950,21950,0
|
|
20240716,093800,116650150,21950,21950,21950,21950,5
|
|
20240716,093700,116540400,21950,21950,21950,21950,0
|
|
20240716,093600,116540400,21950,21950,21950,21950,210
|
|
20240716,093500,111930900,21950,21900,21950,21900,102
|
|
20240716,093400,109697050,21900,21900,21900,21900,42
|
|
20240716,093300,108777250,21900,21850,21900,21850,83
|
|
20240716,093200,106963650,21900,21900,21900,21900,0
|
|
20240716,093100,106963650,21900,21850,21900,21850,171
|
|
20240716,093000,103221100,21850,21850,21850,21850,1
|
|
20240716,092900,103199250,21850,21850,21850,21850,5
|
|
20240716,092800,103090000,21850,21800,21850,21800,109
|
|
20240716,092700,100713750,21800,21750,21800,21750,48
|
|
20240716,092600,99669700,21750,21750,21750,21700,54
|
|
20240716,092500,98495550,21700,21700,21700,21700,8
|
|
20240716,092400,98321950,21750,21750,21750,21750,10
|
|
20240716,092300,98104450,21800,21750,21800,21700,670
|
|
20240716,092200,83556650,21800,21750,21800,21750,1513
|
|
20240716,092100,50578500,21800,21800,21800,21800,0
|
|
20240716,092000,50578500,21800,21800,21800,21800,1
|
|
20240716,091900,50556700,21800,21800,21800,21800,0
|
|
20240716,091800,50556700,21800,21750,21800,21750,17
|
|
20240716,091700,50186900,21750,21750,21750,21750,0
|
|
20240716,091600,50186900,21750,21700,21750,21700,25
|
|
20240716,091500,49644350,21750,21800,21800,21750,71
|
|
20240716,091400,48100050,21750,21750,21800,21750,77
|
|
20240716,091300,46425250,21800,21750,21800,21750,32
|
|
20240716,091200,45728900,21800,21750,21800,21750,15
|
|
20240716,091100,45402600,21750,21750,21750,21750,15
|
|
20240716,091000,45076350,21800,21750,21800,21750,77
|
|
20240716,090900,43401500,21800,21800,21800,21800,1
|
|
20240716,090800,43379700,21750,21750,21800,21750,41
|
|
20240716,090700,42487900,21800,21800,21800,21800,0
|
|
20240716,090600,42487900,21800,21850,21850,21800,1057
|
|
20240716,090500,19440950,21900,21900,21900,21900,0
|
|
20240716,090400,19440950,21900,21900,21900,21900,1
|
|
20240716,090300,19419050,21850,21850,21850,21850,41
|
|
20240716,090200,18523200,21800,21850,21850,21800,2
|
|
20240716,090100,18479550,21850,21900,21900,21850,80
|
|
20240716,090000,16731500,21850,22000,22100,21850,764
|