599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240801,185600,1895683200,21450,21450,21450,21450,2172
|
|
20240801,185500,1895683200,21450,21450,21450,21450,0
|
|
20240801,185400,1895683200,21450,21450,21450,21450,0
|
|
20240801,185300,1895683200,21450,21450,21450,21450,0
|
|
20240801,185200,1895683200,21450,21450,21450,21450,0
|
|
20240801,185100,1895683200,21450,21450,21450,21450,0
|
|
20240801,185000,1895683200,21450,21450,21450,21450,0
|
|
20240801,184900,1895683200,21450,21450,21450,21450,0
|
|
20240801,184800,1895683200,21450,21450,21450,21450,0
|
|
20240801,184700,1895683200,21450,21450,21450,21450,0
|
|
20240801,184600,1895683200,21450,21450,21450,21450,0
|
|
20240801,184500,1895683200,21450,21450,21450,21450,0
|
|
20240801,184400,1895683200,21450,21450,21450,21450,0
|
|
20240801,184300,1895683200,21450,21450,21450,21450,0
|
|
20240801,184200,1895683200,21450,21450,21450,21450,0
|
|
20240801,184100,1895683200,21450,21450,21450,21450,0
|
|
20240801,184000,1895683200,21450,21450,21450,21450,0
|
|
20240801,183900,1895683200,21450,21450,21450,21450,0
|
|
20240801,183800,1895683200,21450,21450,21450,21450,0
|
|
20240801,183700,1895683200,21450,21450,21450,21450,0
|
|
20240801,183600,1895683200,21450,21450,21450,21450,0
|
|
20240801,183500,1895683200,21450,21450,21450,21450,0
|
|
20240801,183400,1895683200,21450,21450,21450,21450,0
|
|
20240801,183300,1895683200,21450,21450,21450,21450,0
|
|
20240801,183200,1895683200,21450,21450,21450,21450,0
|
|
20240801,183100,1895683200,21450,21450,21450,21450,0
|
|
20240801,183000,1895683200,21450,21450,21450,21450,0
|
|
20240801,182900,1895683200,21450,21450,21450,21450,0
|
|
20240801,182800,1895683200,21450,21450,21450,21450,0
|
|
20240801,182700,1895683200,21450,21450,21450,21450,0
|
|
20240801,182600,1895683200,21450,21450,21450,21450,2172
|
|
20240801,182500,1895683200,21450,21450,21450,21450,0
|
|
20240801,182400,1895683200,21450,21450,21450,21450,0
|
|
20240801,182300,1895683200,21450,21450,21450,21450,0
|
|
20240801,182200,1895683200,21450,21450,21450,21450,0
|
|
20240801,182100,1895683200,21450,21450,21450,21450,0
|
|
20240801,182000,1895683200,21450,21450,21450,21450,0
|
|
20240801,181900,1895683200,21450,21450,21450,21450,0
|
|
20240801,181800,1895683200,21450,21450,21450,21450,0
|
|
20240801,181700,1895683200,21450,21450,21450,21450,0
|
|
20240801,181600,1895683200,21450,21450,21450,21450,0
|
|
20240801,181500,1895683200,21450,21450,21450,21450,0
|
|
20240801,181400,1895683200,21450,21450,21450,21450,0
|
|
20240801,181300,1895683200,21450,21450,21450,21450,0
|
|
20240801,181200,1895683200,21450,21450,21450,21450,0
|
|
20240801,181100,1895683200,21450,21450,21450,21450,0
|
|
20240801,181000,1895683200,21450,21450,21450,21450,0
|
|
20240801,180900,1895683200,21450,21450,21450,21450,0
|
|
20240801,180800,1895683200,21450,21450,21450,21450,0
|
|
20240801,180700,1895683200,21450,21450,21450,21450,0
|
|
20240801,180600,1895683200,21450,21450,21450,21450,0
|
|
20240801,180500,1895683200,21450,21450,21450,21450,0
|
|
20240801,180400,1895683200,21450,21450,21450,21450,0
|
|
20240801,180300,1895683200,21450,21450,21450,21450,0
|
|
20240801,180200,1895683200,21450,21450,21450,21450,0
|
|
20240801,180100,1895683200,21450,21450,21450,21450,0
|
|
20240801,180000,1895683200,21450,21450,21450,21450,0
|
|
20240801,175900,1895683200,21450,21450,21450,21450,0
|
|
20240801,175800,1895683200,21450,21450,21450,21450,0
|
|
20240801,175700,1895683200,21450,21450,21450,21450,0
|
|
20240801,175600,1895683200,21450,21450,21450,21450,2172
|
|
20240801,175500,1895683200,21450,21450,21450,21450,0
|
|
20240801,175400,1895683200,21450,21450,21450,21450,0
|
|
20240801,175300,1895683200,21450,21450,21450,21450,0
|
|
20240801,175200,1895683200,21450,21450,21450,21450,0
|
|
20240801,175100,1895683200,21450,21450,21450,21450,0
|
|
20240801,175000,1895683200,21450,21450,21450,21450,0
|
|
20240801,174900,1895683200,21450,21450,21450,21450,0
|
|
20240801,174800,1895683200,21450,21450,21450,21450,0
|
|
20240801,174700,1895683200,21450,21450,21450,21450,0
|
|
20240801,174600,1895683200,21450,21450,21450,21450,0
|
|
20240801,174500,1895683200,21450,21450,21450,21450,0
|
|
20240801,174400,1895683200,21450,21450,21450,21450,0
|
|
20240801,174300,1895683200,21450,21450,21450,21450,0
|
|
20240801,174200,1895683200,21450,21450,21450,21450,0
|
|
20240801,174100,1895683200,21450,21450,21450,21450,0
|
|
20240801,174000,1895683200,21450,21450,21450,21450,0
|
|
20240801,173900,1895683200,21450,21450,21450,21450,0
|
|
20240801,173800,1895683200,21450,21450,21450,21450,0
|
|
20240801,173700,1895683200,21450,21450,21450,21450,0
|
|
20240801,173600,1895683200,21450,21450,21450,21450,0
|
|
20240801,173500,1895683200,21450,21450,21450,21450,0
|
|
20240801,173400,1895683200,21450,21450,21450,21450,0
|
|
20240801,173300,1895683200,21450,21450,21450,21450,0
|
|
20240801,173200,1895683200,21450,21450,21450,21450,0
|
|
20240801,173100,1895683200,21450,21450,21450,21450,0
|
|
20240801,173000,1895683200,21450,21450,21450,21450,0
|
|
20240801,172900,1895683200,21450,21450,21450,21450,0
|
|
20240801,172800,1895683200,21450,21450,21450,21450,0
|
|
20240801,172700,1895683200,21450,21450,21450,21450,0
|
|
20240801,172600,1895683200,21450,21450,21450,21450,2172
|
|
20240801,172500,1895683200,21450,21450,21450,21450,0
|
|
20240801,172400,1895683200,21450,21450,21450,21450,0
|
|
20240801,172300,1895683200,21450,21450,21450,21450,0
|
|
20240801,172200,1895683200,21450,21450,21450,21450,0
|
|
20240801,172100,1895683200,21450,21450,21450,21450,0
|
|
20240801,172000,1895683200,21450,21450,21450,21450,0
|
|
20240801,171900,1895683200,21450,21450,21450,21450,0
|
|
20240801,171800,1895683200,21450,21450,21450,21450,0
|
|
20240801,171700,1895683200,21450,21450,21450,21450,0
|
|
20240801,171600,1895683200,21450,21450,21450,21450,0
|
|
20240801,171500,1895683200,21450,21450,21450,21450,0
|
|
20240801,171400,1895683200,21450,21450,21450,21450,0
|
|
20240801,171300,1895683200,21450,21450,21450,21450,0
|
|
20240801,171200,1895683200,21450,21450,21450,21450,0
|
|
20240801,171100,1895683200,21450,21450,21450,21450,0
|
|
20240801,171000,1895683200,21450,21450,21450,21450,0
|
|
20240801,170900,1895683200,21450,21450,21450,21450,0
|
|
20240801,170800,1895683200,21450,21450,21450,21450,0
|
|
20240801,170700,1895683200,21450,21450,21450,21450,0
|
|
20240801,170600,1895683200,21450,21450,21450,21450,0
|
|
20240801,170500,1895683200,21450,21450,21450,21450,0
|
|
20240801,170400,1895683200,21450,21450,21450,21450,0
|
|
20240801,170300,1895683200,21450,21450,21450,21450,0
|
|
20240801,170200,1895683200,21450,21450,21450,21450,0
|
|
20240801,170100,1895683200,21450,21450,21450,21450,0
|
|
20240801,170000,1895683200,21450,21450,21450,21450,0
|
|
20240801,165900,1895683200,21450,21450,21450,21450,0
|
|
20240801,165800,1895683200,21450,21450,21450,21450,0
|
|
20240801,165700,1895683200,21450,21450,21450,21450,0
|
|
20240801,165600,1895683200,21450,21450,21450,21450,2172
|
|
20240801,165500,1895683200,21450,21450,21450,21450,0
|
|
20240801,165400,1895683200,21450,21450,21450,21450,0
|
|
20240801,165300,1895683200,21450,21450,21450,21450,0
|
|
20240801,165200,1895683200,21450,21450,21450,21450,0
|
|
20240801,165100,1895683200,21450,21450,21450,21450,0
|
|
20240801,165000,1895683200,21450,21450,21450,21450,0
|
|
20240801,164900,1895683200,21450,21450,21450,21450,0
|
|
20240801,164800,1895683200,21450,21450,21450,21450,0
|
|
20240801,164700,1895683200,21450,21450,21450,21450,0
|
|
20240801,164600,1895683200,21450,21450,21450,21450,0
|
|
20240801,164500,1895683200,21450,21450,21450,21450,0
|
|
20240801,164400,1895683200,21450,21450,21450,21450,0
|
|
20240801,164300,1895683200,21450,21450,21450,21450,0
|
|
20240801,164200,1895683200,21450,21450,21450,21450,0
|
|
20240801,164100,1895683200,21450,21450,21450,21450,0
|
|
20240801,164000,1895683200,21450,21450,21450,21450,0
|
|
20240801,163900,1895683200,21450,21450,21450,21450,0
|
|
20240801,163800,1895683200,21450,21450,21450,21450,0
|
|
20240801,163700,1895683200,21450,21450,21450,21450,0
|
|
20240801,163600,1895683200,21450,21450,21450,21450,0
|
|
20240801,163500,1895683200,21450,21450,21450,21450,0
|
|
20240801,163400,1895683200,21450,21450,21450,21450,0
|
|
20240801,163300,1895683200,21450,21450,21450,21450,0
|
|
20240801,163200,1895683200,21450,21450,21450,21450,0
|
|
20240801,163100,1895683200,21450,21450,21450,21450,0
|
|
20240801,163000,1895683200,21450,21450,21450,21450,0
|
|
20240801,162900,1895683200,21450,21450,21450,21450,0
|
|
20240801,162800,1895683200,21450,21450,21450,21450,0
|
|
20240801,162700,1895683200,21450,21450,21450,21450,0
|
|
20240801,162600,1895683200,21450,21450,21450,21450,2172
|
|
20240801,162500,1895683200,21450,21450,21450,21450,0
|
|
20240801,162400,1895683200,21450,21450,21450,21450,0
|
|
20240801,162300,1895683200,21450,21450,21450,21450,0
|
|
20240801,162200,1895683200,21450,21450,21450,21450,0
|
|
20240801,162100,1895683200,21450,21450,21450,21450,0
|
|
20240801,162000,1895683200,21450,21450,21450,21450,0
|
|
20240801,161900,1895683200,21450,21450,21450,21450,0
|
|
20240801,161800,1895683200,21450,21450,21450,21450,0
|
|
20240801,161700,1895683200,21450,21450,21450,21450,0
|
|
20240801,161600,1895683200,21450,21450,21450,21450,0
|
|
20240801,161500,1895683200,21450,21450,21450,21450,0
|
|
20240801,161400,1895683200,21450,21450,21450,21450,0
|
|
20240801,161300,1895683200,21450,21450,21450,21450,0
|
|
20240801,161200,1895683200,21450,21450,21450,21450,0
|
|
20240801,161100,1895683200,21450,21450,21450,21450,0
|
|
20240801,161000,1895683200,21450,21450,21450,21450,0
|
|
20240801,160900,1895683200,21450,21450,21450,21450,0
|
|
20240801,160800,1895683200,21450,21450,21450,21450,0
|
|
20240801,160700,1895683200,21450,21450,21450,21450,0
|
|
20240801,160600,1895683200,21450,21450,21450,21450,0
|
|
20240801,160500,1895683200,21450,21450,21450,21450,0
|
|
20240801,160400,1895683200,21450,21450,21450,21450,0
|
|
20240801,160300,1895683200,21450,21450,21450,21450,0
|
|
20240801,160200,1895683200,21450,21450,21450,21450,0
|
|
20240801,160100,1895683200,21450,21450,21450,21450,0
|
|
20240801,160000,1895683200,21450,21450,21450,21450,0
|
|
20240801,155900,1895683200,21450,21450,21450,21450,0
|
|
20240801,155800,1895683200,21450,21450,21450,21450,0
|
|
20240801,155700,1895683200,21450,21450,21450,21450,0
|
|
20240801,155600,1895683200,21450,21450,21450,21450,2172
|
|
20240801,155500,1895683200,21450,21450,21450,21450,0
|
|
20240801,155400,1895683200,21450,21450,21450,21450,0
|
|
20240801,155300,1895683200,21450,21450,21450,21450,0
|
|
20240801,155200,1895683200,21450,21450,21450,21450,0
|
|
20240801,155100,1895683200,21450,21450,21450,21450,0
|
|
20240801,155000,1895683200,21450,21450,21450,21450,0
|
|
20240801,154900,1895683200,21450,21450,21450,21450,0
|
|
20240801,154800,1895683200,21450,21450,21450,21450,0
|
|
20240801,154700,1895683200,21450,21450,21450,21450,0
|
|
20240801,154600,1895683200,21450,21450,21450,21450,0
|
|
20240801,154500,1895683200,21450,21450,21450,21450,0
|
|
20240801,154400,1895683200,21450,21450,21450,21450,0
|
|
20240801,154300,1895683200,21450,21450,21450,21450,0
|
|
20240801,154200,1895683200,21450,21450,21450,21450,0
|
|
20240801,154100,1895683200,21450,21450,21450,21450,0
|
|
20240801,154000,1895683200,21450,21450,21450,21450,0
|
|
20240801,153900,1895683200,21450,21450,21450,21450,0
|
|
20240801,153800,1895683200,21450,21450,21450,21450,0
|
|
20240801,153700,1895683200,21450,21450,21450,21450,0
|
|
20240801,153600,1895683200,21450,21450,21450,21450,0
|
|
20240801,153500,1895683200,21450,21450,21450,21450,0
|
|
20240801,153400,1895683200,21450,21450,21450,21450,0
|
|
20240801,153300,1895683200,21450,21450,21450,21450,0
|
|
20240801,153200,1895683200,21450,21450,21450,21450,0
|
|
20240801,153100,1895683200,21450,21450,21450,21450,0
|
|
20240801,153000,1895683200,21450,21450,21450,21450,2172
|
|
20240801,152900,1849093800,21450,21450,21450,21450,0
|
|
20240801,152800,1849093800,21450,21450,21450,21450,0
|
|
20240801,152700,1849093800,21450,21450,21450,21450,0
|
|
20240801,152600,1849093800,21450,21450,21450,21450,0
|
|
20240801,152500,1849093800,21450,21450,21450,21450,0
|
|
20240801,152400,1849093800,21450,21450,21450,21450,0
|
|
20240801,152300,1849093800,21450,21450,21450,21450,0
|
|
20240801,152200,1849093800,21450,21450,21450,21450,0
|
|
20240801,152100,1849093800,21450,21450,21450,21450,0
|
|
20240801,152000,1849093800,21450,21450,21450,21450,0
|
|
20240801,151900,1849093800,21450,21500,21500,21400,416
|
|
20240801,151800,1840170500,21500,21450,21500,21450,162
|
|
20240801,151700,1836690000,21500,21500,21500,21500,14
|
|
20240801,151600,1836389000,21500,21500,21500,21500,19
|
|
20240801,151500,1835980500,21500,21500,21500,21500,19
|
|
20240801,151400,1835572000,21500,21500,21500,21500,2
|
|
20240801,151300,1835529000,21550,21550,21550,21550,224
|
|
20240801,151200,1830701800,21550,21550,21550,21550,2
|
|
20240801,151100,1830658700,21550,21550,21550,21550,32
|
|
20240801,151000,1829969100,21550,21550,21550,21550,16
|
|
20240801,150900,1829624300,21500,21500,21550,21500,167
|
|
20240801,150800,1826033300,21500,21500,21500,21500,351
|
|
20240801,150700,1818486800,21400,21400,21450,21400,198
|
|
20240801,150600,1814249350,21500,21400,21500,21400,4
|
|
20240801,150500,1814163550,21400,21450,21500,21400,164
|
|
20240801,150400,1810648750,21500,21500,21500,21500,122
|
|
20240801,150300,1808025750,21500,21500,21500,21500,2
|
|
20240801,150200,1807982750,21500,21500,21500,21500,138
|
|
20240801,150100,1805015750,21500,21500,21500,21500,51
|
|
20240801,150000,1803919250,21500,21550,21600,21500,33
|
|
20240801,145900,1803208550,21550,21550,21550,21550,4
|
|
20240801,145800,1803122350,21550,21550,21550,21550,6
|
|
20240801,145700,1802993050,21550,21550,21550,21550,88
|
|
20240801,145600,1801096650,21550,21550,21550,21550,5
|
|
20240801,145500,1800988900,21550,21600,21600,21550,33
|
|
20240801,145400,1800276500,21550,21550,21550,21550,9
|
|
20240801,145300,1800082550,21500,21500,21500,21500,8
|
|
20240801,145200,1799910550,21500,21500,21500,21500,8
|
|
20240801,145100,1799738550,21500,21600,21600,21500,710
|
|
20240801,145000,1784403550,21600,21500,21600,21500,14
|
|
20240801,144900,1784102450,21500,21500,21500,21500,53
|
|
20240801,144800,1782962950,21550,21500,21550,21500,174
|
|
20240801,144700,1779214500,21550,21500,21550,21500,24
|
|
20240801,144600,1778698400,21500,21500,21500,21500,0
|
|
20240801,144500,1778698400,21500,21550,21550,21500,31
|
|
20240801,144400,1778031400,21500,21500,21500,21500,640
|
|
20240801,144300,1764271400,21500,21500,21500,21500,0
|
|
20240801,144200,1764271400,21500,21500,21500,21500,0
|
|
20240801,144100,1764271400,21500,21500,21500,21500,0
|
|
20240801,144000,1764271400,21500,21450,21500,21450,746
|
|
20240801,143900,1748252700,21450,21450,21450,21450,197
|
|
20240801,143800,1744027050,21450,21450,21450,21450,142
|
|
20240801,143700,1740981150,21450,21450,21500,21350,894
|
|
20240801,143600,1721870400,21450,21450,21500,21350,412
|
|
20240801,143500,1713054250,21500,21450,21500,21450,115
|
|
20240801,143400,1710584650,21350,21450,21500,21350,1573
|
|
20240801,143300,1676941500,21400,21500,21500,21350,5527
|
|
20240801,143200,1558671400,21450,21500,21550,21300,1778
|
|
20240801,143100,1520654750,21600,21500,21600,21500,2257
|
|
20240801,143000,1471978500,21500,21500,21500,21400,1637
|
|
20240801,142900,1436900400,21600,21500,21600,21500,214
|
|
20240801,142800,1432299300,21550,21600,21600,21400,8437
|
|
20240801,142700,1250776150,21600,21600,21600,21600,0
|
|
20240801,142600,1250776150,21600,21600,21600,21600,22
|
|
20240801,142500,1250300950,21600,21600,21600,21600,54
|
|
20240801,142400,1249134550,21650,21650,21650,21650,119
|
|
20240801,142300,1246558200,21650,21650,21650,21650,17
|
|
20240801,142200,1246190150,21700,21700,21700,21700,0
|
|
20240801,142100,1246190150,21700,21700,21700,21700,20
|
|
20240801,142000,1245756150,21700,21700,21700,21700,36
|
|
20240801,141900,1244974950,21700,21700,21700,21700,1
|
|
20240801,141800,1244953250,21700,21700,21700,21700,0
|
|
20240801,141700,1244953250,21700,21700,21700,21700,0
|
|
20240801,141600,1244953250,21700,21700,21700,21700,0
|
|
20240801,141500,1244953250,21700,21700,21700,21700,0
|
|
20240801,141400,1244953250,21700,21700,21700,21700,27
|
|
20240801,141300,1244367350,21700,21700,21700,21700,0
|
|
20240801,141200,1244367350,21700,21700,21700,21700,0
|
|
20240801,141100,1244367350,21700,21700,21700,21700,0
|
|
20240801,141000,1244367350,21700,21700,21700,21700,0
|
|
20240801,140900,1244367350,21700,21700,21700,21700,1
|
|
20240801,140800,1244345650,21700,21700,21700,21700,0
|
|
20240801,140700,1244345650,21700,21700,21700,21700,0
|
|
20240801,140600,1244345650,21700,21700,21700,21700,8
|
|
20240801,140500,1244172050,21650,21650,21650,21650,20
|
|
20240801,140400,1243739050,21650,21650,21650,21650,0
|
|
20240801,140300,1243739050,21650,21650,21650,21650,83
|
|
20240801,140200,1241942100,21650,21650,21650,21650,634
|
|
20240801,140100,1228216000,21700,21700,21700,21700,26
|
|
20240801,140000,1227651800,21700,21700,21700,21700,0
|
|
20240801,135900,1227651800,21700,21750,21750,21700,21
|
|
20240801,135800,1227195750,21750,21750,21750,21750,0
|
|
20240801,135700,1227195750,21750,21750,21750,21750,50
|
|
20240801,135600,1226108250,21750,21750,21750,21750,0
|
|
20240801,135500,1226108250,21750,21750,21750,21750,0
|
|
20240801,135400,1226108250,21750,21750,21750,21750,0
|
|
20240801,135300,1226108250,21750,21750,21750,21750,25
|
|
20240801,135200,1225564500,21750,21750,21750,21750,0
|
|
20240801,135100,1225564500,21750,21750,21750,21750,0
|
|
20240801,135000,1225564500,21750,21750,21750,21750,0
|
|
20240801,134900,1225564500,21750,21750,21750,21750,7
|
|
20240801,134800,1225412250,21750,21750,21750,21750,1
|
|
20240801,134700,1225390500,21750,21750,21750,21750,44
|
|
20240801,134600,1224433500,21600,21650,21650,21600,500
|
|
20240801,134500,1213630400,21750,21750,21750,21750,0
|
|
20240801,134400,1213630400,21750,21750,21750,21750,0
|
|
20240801,134300,1213630400,21750,21750,21750,21750,1
|
|
20240801,134200,1213608650,21650,21750,21750,21650,32
|
|
20240801,134100,1212913050,21600,21600,21600,21600,0
|
|
20240801,134000,1212913050,21600,21600,21600,21600,0
|
|
20240801,133900,1212913050,21600,21600,21600,21600,0
|
|
20240801,133800,1212913050,21600,21600,21600,21600,20
|
|
20240801,133700,1212481050,21600,21600,21600,21600,0
|
|
20240801,133600,1212481050,21600,21600,21600,21600,0
|
|
20240801,133500,1212481050,21600,21600,21600,21600,10
|
|
20240801,133400,1212265050,21600,21600,21600,21600,2
|
|
20240801,133300,1212221850,21600,21600,21600,21600,0
|
|
20240801,133200,1212221850,21600,21600,21600,21600,0
|
|
20240801,133100,1212221850,21600,21600,21600,21600,80
|
|
20240801,133000,1210493850,21600,21650,21650,21600,1100
|
|
20240801,132900,1186683850,21650,21650,21650,21650,0
|
|
20240801,132800,1186683850,21650,21650,21650,21650,100
|
|
20240801,132700,1184518850,21650,21650,21650,21650,0
|
|
20240801,132600,1184518850,21650,21650,21650,21650,877
|
|
20240801,132500,1165531800,21650,21650,21650,21650,0
|
|
20240801,132400,1165531800,21650,21650,21650,21650,568
|
|
20240801,132300,1153234600,21650,21750,21750,21650,905
|
|
20240801,132200,1133637050,21700,21700,21700,21700,45
|
|
20240801,132100,1132660550,21700,21700,21700,21700,100
|
|
20240801,132000,1130490550,21750,21750,21750,21750,9
|
|
20240801,131900,1130294800,21750,21750,21750,21750,0
|
|
20240801,131800,1130294800,21750,21750,21750,21750,0
|
|
20240801,131700,1130294800,21750,21750,21750,21750,0
|
|
20240801,131600,1130294800,21750,21800,21800,21700,92
|
|
20240801,131500,1128298250,21700,21750,21750,21700,1936
|
|
20240801,131400,1086283550,21750,21750,21750,21750,53
|
|
20240801,131300,1085130800,21800,21750,21800,21750,45
|
|
20240801,131200,1084150800,21750,21750,21750,21750,40
|
|
20240801,131100,1083280800,21800,21800,21800,21800,0
|
|
20240801,131000,1083280800,21800,21800,21800,21800,0
|
|
20240801,130900,1083280800,21800,21800,21800,21800,0
|
|
20240801,130800,1083280800,21800,21800,21800,21800,0
|
|
20240801,130700,1083280800,21800,21800,21800,21800,0
|
|
20240801,130600,1083280800,21800,21800,21800,21800,765
|
|
20240801,130500,1066603800,21800,21800,21800,21800,0
|
|
20240801,130400,1066603800,21800,21800,21800,21800,130
|
|
20240801,130300,1063769800,21800,21800,21800,21800,10
|
|
20240801,130200,1063551800,21750,21750,21750,21750,55
|
|
20240801,130100,1062355550,21750,21750,21750,21750,0
|
|
20240801,130000,1062355550,21750,21750,21750,21750,100
|
|
20240801,125900,1060180550,21750,21750,21750,21750,0
|
|
20240801,125800,1060180550,21750,21750,21750,21750,170
|
|
20240801,125700,1056483050,21800,21800,21800,21800,499
|
|
20240801,125600,1045604850,21850,21850,21850,21850,0
|
|
20240801,125500,1045604850,21850,21850,21850,21850,0
|
|
20240801,125400,1045604850,21850,21850,21850,21850,174
|
|
20240801,125300,1041802950,21850,21800,21850,21800,1224
|
|
20240801,125200,1015059300,21800,21800,21800,21800,618
|
|
20240801,125100,1001586900,21800,21800,21800,21800,2
|
|
20240801,125000,1001543300,21800,21800,21800,21800,26
|
|
20240801,124900,1000976500,21850,21800,21850,21800,55
|
|
20240801,124800,999775200,21850,21850,21850,21850,0
|
|
20240801,124700,999775200,21850,21850,21850,21850,3
|
|
20240801,124600,999709650,21850,21850,21850,21850,0
|
|
20240801,124500,999709650,21850,21850,21850,21850,7
|
|
20240801,124400,999556700,21850,21850,21850,21850,11
|
|
20240801,124300,999316350,21850,21850,21850,21850,12
|
|
20240801,124200,999054150,21850,21850,21850,21850,1
|
|
20240801,124100,999032300,21750,21750,21750,21750,5
|
|
20240801,124000,998923550,21850,21850,21850,21850,1
|
|
20240801,123900,998901700,21750,21750,21750,21750,5
|
|
20240801,123800,998792950,21800,21800,21800,21800,26
|
|
20240801,123700,998226150,21800,21800,21800,21800,400
|
|
20240801,123600,989506150,21800,21800,21800,21800,30
|
|
20240801,123500,988852150,21850,21750,21850,21700,1410
|
|
20240801,123400,958238200,21850,21850,21850,21850,0
|
|
20240801,123300,958238200,21850,21850,21850,21850,0
|
|
20240801,123200,958238200,21850,21850,21850,21850,130
|
|
20240801,123100,955397700,21850,21850,21850,21800,927
|
|
20240801,123000,935160850,21850,21850,21850,21850,932
|
|
20240801,122900,914796650,21850,21850,21850,21850,3
|
|
20240801,122800,914731100,21850,21850,21850,21850,6
|
|
20240801,122700,914600000,21800,21800,21800,21800,22
|
|
20240801,122600,914120400,21850,21850,21850,21850,0
|
|
20240801,122500,914120400,21850,21850,21850,21850,0
|
|
20240801,122400,914120400,21850,21850,21850,21850,25
|
|
20240801,122300,913574150,21850,21800,21850,21800,1323
|
|
20240801,122200,884682750,21800,21800,21800,21800,0
|
|
20240801,122100,884682750,21800,21800,21800,21800,27
|
|
20240801,122000,884094150,21800,21800,21800,21800,0
|
|
20240801,121900,884094150,21800,21800,21800,21800,700
|
|
20240801,121800,868834150,21750,21750,21750,21750,1
|
|
20240801,121700,868812400,21750,21750,21750,21750,0
|
|
20240801,121600,868812400,21750,21750,21750,21750,0
|
|
20240801,121500,868812400,21750,21750,21750,21750,57
|
|
20240801,121400,867572650,21800,21800,21800,21800,0
|
|
20240801,121300,867572650,21800,21800,21800,21800,0
|
|
20240801,121200,867572650,21800,21800,21800,21800,27
|
|
20240801,121100,866984050,21750,21750,21750,21750,61
|
|
20240801,121000,865657300,21750,21750,21750,21750,0
|
|
20240801,120900,865657300,21750,21750,21750,21750,0
|
|
20240801,120800,865657300,21750,21750,21750,21750,96
|
|
20240801,120700,863569300,21750,21750,21750,21750,30
|
|
20240801,120600,862916800,21750,21750,21750,21750,0
|
|
20240801,120500,862916800,21750,21750,21750,21750,20
|
|
20240801,120400,862481800,21750,21750,21750,21750,0
|
|
20240801,120300,862481800,21750,21750,21750,21750,0
|
|
20240801,120200,862481800,21750,21700,21750,21700,6
|
|
20240801,120100,862351450,21750,21750,21750,21750,0
|
|
20240801,120000,862351450,21750,21750,21750,21750,3
|
|
20240801,115900,862286200,21750,21750,21750,21750,39
|
|
20240801,115800,861437950,21750,21750,21750,21750,91
|
|
20240801,115700,859458700,21800,21800,21800,21800,0
|
|
20240801,115600,859458700,21800,21800,21800,21800,0
|
|
20240801,115500,859458700,21800,21800,21800,21800,0
|
|
20240801,115400,859458700,21800,21800,21800,21800,0
|
|
20240801,115300,859458700,21800,21800,21800,21800,28
|
|
20240801,115200,858848300,21800,21800,21800,21800,0
|
|
20240801,115100,858848300,21800,21800,21800,21800,0
|
|
20240801,115000,858848300,21800,21800,21800,21800,0
|
|
20240801,114900,858848300,21800,21750,21800,21750,700
|
|
20240801,114800,843591300,21700,21700,21700,21700,0
|
|
20240801,114700,843591300,21700,21700,21700,21700,0
|
|
20240801,114600,843591300,21700,21700,21700,21700,0
|
|
20240801,114500,843591300,21700,21750,21750,21700,368
|
|
20240801,114400,835603300,21700,21700,21700,21700,25
|
|
20240801,114300,835060800,21750,21750,21750,21750,2
|
|
20240801,114200,835017300,21800,21800,21800,21800,46
|
|
20240801,114100,834014500,21800,21800,21800,21800,2
|
|
20240801,114000,833970900,21750,21750,21750,21750,0
|
|
20240801,113900,833970900,21750,21800,21800,21750,90
|
|
20240801,113800,832013300,21800,21800,21800,21800,10
|
|
20240801,113700,831795300,21800,21800,21800,21800,11
|
|
20240801,113600,831555500,21800,21800,21800,21800,1
|
|
20240801,113500,831533700,21750,21750,21750,21750,272
|
|
20240801,113400,825617700,21700,21700,21700,21700,0
|
|
20240801,113300,825617700,21700,21700,21700,21700,300
|
|
20240801,113200,819107700,21750,21750,21750,21750,0
|
|
20240801,113100,819107700,21750,21750,21750,21750,0
|
|
20240801,113000,819107700,21750,21750,21750,21750,25
|
|
20240801,112900,818563950,21750,21750,21750,21750,89
|
|
20240801,112800,816628200,21750,21750,21750,21750,0
|
|
20240801,112700,816628200,21750,21750,21750,21750,1
|
|
20240801,112600,816606450,21750,21750,21750,21750,0
|
|
20240801,112500,816606450,21750,21700,21750,21700,43
|
|
20240801,112400,815673300,21750,21700,21750,21700,166
|
|
20240801,112300,812068800,21750,21750,21750,21750,0
|
|
20240801,112200,812068800,21750,21750,21750,21750,1
|
|
20240801,112100,812047050,21600,21700,21700,21600,561
|
|
20240801,112000,799913250,21700,21750,21750,21700,10
|
|
20240801,111900,799696000,21750,21750,21750,21750,1
|
|
20240801,111800,799674250,21750,21750,21750,21750,0
|
|
20240801,111700,799674250,21750,21750,21750,21750,10
|
|
20240801,111600,799456750,21650,21650,21650,21650,0
|
|
20240801,111500,799456750,21650,21650,21650,21650,0
|
|
20240801,111400,799456750,21650,21650,21650,21650,205
|
|
20240801,111300,795018500,21600,21600,21600,21600,0
|
|
20240801,111200,795018500,21600,21600,21600,21600,1
|
|
20240801,111100,794996900,21750,21750,21750,21750,97
|
|
20240801,111000,792887150,21750,21750,21750,21750,6
|
|
20240801,110900,792756650,21750,21750,21750,21750,1
|
|
20240801,110800,792734900,21700,21700,21700,21700,50
|
|
20240801,110700,791649900,21650,21650,21650,21650,0
|
|
20240801,110600,791649900,21650,21650,21650,21650,0
|
|
20240801,110500,791649900,21650,21650,21650,21650,9
|
|
20240801,110400,791455050,21650,21650,21650,21650,0
|
|
20240801,110300,791455050,21650,21650,21650,21650,310
|
|
20240801,110200,784743550,21650,21650,21650,21650,0
|
|
20240801,110100,784743550,21650,21650,21650,21650,44
|
|
20240801,110000,783790950,21650,21650,21650,21650,1
|
|
20240801,105900,783769300,21650,21650,21650,21650,2
|
|
20240801,105800,783726000,21650,21650,21650,21650,3
|
|
20240801,105700,783661050,21650,21650,21650,21650,75
|
|
20240801,105600,782037300,21650,21650,21650,21650,6
|
|
20240801,105500,781907400,21650,21650,21650,21650,1
|
|
20240801,105400,781885750,21650,21750,21750,21650,203
|
|
20240801,105300,777480600,21750,21750,21750,21750,0
|
|
20240801,105200,777480600,21750,21750,21750,21750,31
|
|
20240801,105100,776806350,21750,21750,21750,21750,0
|
|
20240801,105000,776806350,21750,21750,21750,21750,0
|
|
20240801,104900,776806350,21750,21750,21750,21750,72
|
|
20240801,104800,775240350,21750,21800,21800,21750,137
|
|
20240801,104700,772260350,21800,21750,21800,21750,15
|
|
20240801,104600,771933600,21800,21800,21800,21800,6
|
|
20240801,104500,771802800,21800,21800,21800,21800,1
|
|
20240801,104400,771781000,21850,21900,21900,21850,808
|
|
20240801,104300,754122350,21900,21700,21950,21700,4187
|
|
20240801,104200,662773650,21700,21700,21700,21700,1
|
|
20240801,104100,662751950,21700,21650,21700,21650,116
|
|
20240801,104000,660239100,21650,21650,21650,21650,52
|
|
20240801,103900,659113300,21600,21600,21600,21600,173
|
|
20240801,103800,655376500,21600,21600,21600,21600,2
|
|
20240801,103700,655333300,21650,21650,21650,21650,0
|
|
20240801,103600,655333300,21650,21650,21650,21650,9
|
|
20240801,103500,655138450,21650,21650,21650,21650,0
|
|
20240801,103400,655138450,21650,21650,21650,21650,272
|
|
20240801,103300,649249650,21650,21600,21650,21550,239
|
|
20240801,103200,644078100,21600,21550,21650,21550,3132
|
|
20240801,103100,576391350,21500,21500,21500,21500,194
|
|
20240801,103000,572220350,21500,21500,21500,21500,33
|
|
20240801,102900,571510850,21500,21500,21500,21500,0
|
|
20240801,102800,571510850,21500,21500,21500,21500,33
|
|
20240801,102700,570801350,21400,21400,21400,21400,20
|
|
20240801,102600,570373350,21500,21350,21500,21350,5360
|
|
20240801,102500,455932250,21350,21500,21500,21350,1001
|
|
20240801,102400,434410900,21350,21450,21450,21350,210
|
|
20240801,102300,429921950,21450,21400,21450,21400,70
|
|
20240801,102200,428423450,21400,21450,21450,21400,183
|
|
20240801,102100,424505100,21550,21500,21550,21500,12
|
|
20240801,102000,424247000,21500,21500,21500,21500,34
|
|
20240801,101900,423516000,21500,21450,21550,21450,1025
|
|
20240801,101800,401470000,21450,21450,21450,21450,33
|
|
20240801,101700,400762150,21400,21400,21400,21400,105
|
|
20240801,101600,398515150,21500,21500,21500,21500,33
|
|
20240801,101500,397805650,21500,21500,21500,21500,0
|
|
20240801,101400,397805650,21500,21500,21500,21500,34
|
|
20240801,101300,397074650,21500,21500,21500,21500,23
|
|
20240801,101200,396580150,21500,21500,21500,21500,33
|
|
20240801,101100,395870650,21500,21400,21500,21400,1217
|
|
20240801,101000,369826750,21500,21450,21550,21400,382
|
|
20240801,100900,361616200,21500,21500,21500,21500,1
|
|
20240801,100800,361594700,21450,21450,21450,21350,38
|
|
20240801,100700,360779800,21450,21450,21450,21450,0
|
|
20240801,100600,360779800,21450,21300,21450,21300,180
|
|
20240801,100500,356930700,21300,21250,21300,21250,359
|
|
20240801,100400,349284250,21300,21300,21300,21300,33
|
|
20240801,100300,348581350,21300,21300,21300,21300,3
|
|
20240801,100200,348517450,21300,21250,21300,21250,134
|
|
20240801,100100,345668250,21300,21300,21300,21300,48
|
|
20240801,100000,344645850,21300,21300,21300,21300,4
|
|
20240801,095900,344560650,21250,21300,21300,21250,38
|
|
20240801,095800,343753100,21300,21300,21300,21300,14
|
|
20240801,095700,343454900,21300,21300,21300,21300,0
|
|
20240801,095600,343454900,21300,21300,21300,21300,2
|
|
20240801,095500,343412300,21300,21300,21300,21300,68
|
|
20240801,095400,341963900,21300,21300,21300,21300,50
|
|
20240801,095300,340898900,21250,21250,21250,21250,0
|
|
20240801,095200,340898900,21250,21300,21300,21250,2
|
|
20240801,095100,340856350,21300,21300,21300,21300,0
|
|
20240801,095000,340856350,21300,21300,21300,21300,21
|
|
20240801,094900,340409050,21300,21300,21300,21300,9
|
|
20240801,094800,340217350,21300,21300,21300,21300,1
|
|
20240801,094700,340196050,21200,21200,21200,21200,132
|
|
20240801,094600,337397650,21300,21300,21300,21300,1
|
|
20240801,094500,337376350,21250,21250,21250,21250,323
|
|
20240801,094400,330512600,21300,21250,21300,21250,30
|
|
20240801,094300,329874100,21300,21300,21300,21300,201
|
|
20240801,094200,325592800,21250,21200,21250,21200,154
|
|
20240801,094100,322326300,21200,21200,21200,21200,0
|
|
20240801,094000,322326300,21200,21200,21200,21200,88
|
|
20240801,093900,320460700,21150,21250,21250,21150,520
|
|
20240801,093800,309446400,21200,21200,21200,21200,105
|
|
20240801,093700,307220400,21200,21250,21250,21200,140
|
|
20240801,093600,304245900,21200,21200,21200,21200,1
|
|
20240801,093500,304224700,21200,21200,21200,21200,102
|
|
20240801,093400,302062300,21200,21200,21200,21200,0
|
|
20240801,093300,302062300,21200,21200,21300,21050,1447
|
|
20240801,093200,271538650,21100,21200,21200,21000,3697
|
|
20240801,093100,193581600,21200,21200,21200,21200,572
|
|
20240801,093000,181455200,21250,21200,21250,21200,484
|
|
20240801,092900,171191800,21200,21200,21200,21200,168
|
|
20240801,092800,167630200,21200,21200,21250,21200,227
|
|
20240801,092700,162816550,21200,21200,21200,21200,72
|
|
20240801,092600,161290150,21200,21200,21250,21200,93
|
|
20240801,092500,159315350,21250,21200,21250,21200,327
|
|
20240801,092400,152367950,21250,21250,21250,21250,147
|
|
20240801,092300,149244200,21250,21300,21300,21250,61
|
|
20240801,092200,147947300,21250,21250,21250,21250,256
|
|
20240801,092100,142507300,21250,21350,21350,21250,1108
|
|
20240801,092000,118907650,21350,21350,21350,21350,787
|
|
20240801,091900,102105200,21350,21350,21350,21350,374
|
|
20240801,091800,94120300,21350,21350,21350,21350,0
|
|
20240801,091700,94120300,21350,21350,21350,21350,48
|
|
20240801,091600,93095500,21350,21350,21350,21300,350
|
|
20240801,091500,85635600,21300,21350,21350,21300,479
|
|
20240801,091400,75410950,21350,21400,21400,21350,26
|
|
20240801,091300,74855650,21400,21400,21400,21350,379
|
|
20240801,091200,66750900,21450,21550,21600,21450,143
|
|
20240801,091100,63676750,21600,21450,21600,21450,299
|
|
20240801,091000,57233300,21450,21450,21450,21450,23
|
|
20240801,090900,56739950,21400,21400,21400,21400,10
|
|
20240801,090800,56525950,21400,21550,21550,21400,212
|
|
20240801,090700,51961850,21550,21500,21550,21500,87
|
|
20240801,090600,50089050,21500,21400,21500,21400,220
|
|
20240801,090500,45369050,21400,21400,21400,21400,24
|
|
20240801,090400,44855450,21400,21400,21450,21400,49
|
|
20240801,090300,43805350,21400,21450,21450,21400,359
|
|
20240801,090200,36122050,21350,21400,21600,21350,337
|
|
20240801,090100,28873000,21350,21600,21600,21350,823
|
|
20240801,090000,11274550,21600,21600,21600,21450,522
|