678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,201500,585995800,21800,21800,21800,21800,487
|
|
20240729,201400,585995800,21800,21800,21800,21800,0
|
|
20240729,201300,585995800,21800,21800,21800,21800,0
|
|
20240729,201200,585995800,21800,21800,21800,21800,0
|
|
20240729,201100,585995800,21800,21800,21800,21800,0
|
|
20240729,201000,585995800,21800,21800,21800,21800,0
|
|
20240729,200900,585995800,21800,21800,21800,21800,0
|
|
20240729,200800,585995800,21800,21800,21800,21800,0
|
|
20240729,200700,585995800,21800,21800,21800,21800,0
|
|
20240729,200600,585995800,21800,21800,21800,21800,0
|
|
20240729,200500,585995800,21800,21800,21800,21800,0
|
|
20240729,200400,585995800,21800,21800,21800,21800,0
|
|
20240729,200300,585995800,21800,21800,21800,21800,0
|
|
20240729,200200,585995800,21800,21800,21800,21800,0
|
|
20240729,200100,585995800,21800,21800,21800,21800,0
|
|
20240729,200000,585995800,21800,21800,21800,21800,0
|
|
20240729,195900,585995800,21800,21800,21800,21800,0
|
|
20240729,195800,585995800,21800,21800,21800,21800,0
|
|
20240729,195700,585995800,21800,21800,21800,21800,0
|
|
20240729,195600,585995800,21800,21800,21800,21800,0
|
|
20240729,195500,585995800,21800,21800,21800,21800,0
|
|
20240729,195400,585995800,21800,21800,21800,21800,0
|
|
20240729,195300,585995800,21800,21800,21800,21800,0
|
|
20240729,195200,585995800,21800,21800,21800,21800,0
|
|
20240729,195100,585995800,21800,21800,21800,21800,0
|
|
20240729,195000,585995800,21800,21800,21800,21800,0
|
|
20240729,194900,585995800,21800,21800,21800,21800,0
|
|
20240729,194800,585995800,21800,21800,21800,21800,0
|
|
20240729,194700,585995800,21800,21800,21800,21800,0
|
|
20240729,194600,585995800,21800,21800,21800,21800,0
|
|
20240729,194500,585995800,21800,21800,21800,21800,487
|
|
20240729,194400,585995800,21800,21800,21800,21800,0
|
|
20240729,194300,585995800,21800,21800,21800,21800,0
|
|
20240729,194200,585995800,21800,21800,21800,21800,0
|
|
20240729,194100,585995800,21800,21800,21800,21800,0
|
|
20240729,194000,585995800,21800,21800,21800,21800,0
|
|
20240729,193900,585995800,21800,21800,21800,21800,0
|
|
20240729,193800,585995800,21800,21800,21800,21800,0
|
|
20240729,193700,585995800,21800,21800,21800,21800,0
|
|
20240729,193600,585995800,21800,21800,21800,21800,0
|
|
20240729,193500,585995800,21800,21800,21800,21800,0
|
|
20240729,193400,585995800,21800,21800,21800,21800,0
|
|
20240729,193300,585995800,21800,21800,21800,21800,0
|
|
20240729,193200,585995800,21800,21800,21800,21800,0
|
|
20240729,193100,585995800,21800,21800,21800,21800,0
|
|
20240729,193000,585995800,21800,21800,21800,21800,0
|
|
20240729,192900,585995800,21800,21800,21800,21800,0
|
|
20240729,192800,585995800,21800,21800,21800,21800,0
|
|
20240729,192700,585995800,21800,21800,21800,21800,0
|
|
20240729,192600,585995800,21800,21800,21800,21800,0
|
|
20240729,192500,585995800,21800,21800,21800,21800,0
|
|
20240729,192400,585995800,21800,21800,21800,21800,0
|
|
20240729,192300,585995800,21800,21800,21800,21800,0
|
|
20240729,192200,585995800,21800,21800,21800,21800,0
|
|
20240729,192100,585995800,21800,21800,21800,21800,0
|
|
20240729,192000,585995800,21800,21800,21800,21800,0
|
|
20240729,191900,585995800,21800,21800,21800,21800,0
|
|
20240729,191800,585995800,21800,21800,21800,21800,0
|
|
20240729,191700,585995800,21800,21800,21800,21800,0
|
|
20240729,191600,585995800,21800,21800,21800,21800,0
|
|
20240729,191500,585995800,21800,21800,21800,21800,487
|
|
20240729,191400,585995800,21800,21800,21800,21800,0
|
|
20240729,191300,585995800,21800,21800,21800,21800,0
|
|
20240729,191200,585995800,21800,21800,21800,21800,0
|
|
20240729,191100,585995800,21800,21800,21800,21800,0
|
|
20240729,191000,585995800,21800,21800,21800,21800,0
|
|
20240729,190900,585995800,21800,21800,21800,21800,0
|
|
20240729,190800,585995800,21800,21800,21800,21800,0
|
|
20240729,190700,585995800,21800,21800,21800,21800,0
|
|
20240729,190600,585995800,21800,21800,21800,21800,0
|
|
20240729,190500,585995800,21800,21800,21800,21800,0
|
|
20240729,190400,585995800,21800,21800,21800,21800,0
|
|
20240729,190300,585995800,21800,21800,21800,21800,0
|
|
20240729,190200,585995800,21800,21800,21800,21800,0
|
|
20240729,190100,585995800,21800,21800,21800,21800,0
|
|
20240729,190000,585995800,21800,21800,21800,21800,0
|
|
20240729,185900,585995800,21800,21800,21800,21800,0
|
|
20240729,185800,585995800,21800,21800,21800,21800,0
|
|
20240729,185700,585995800,21800,21800,21800,21800,0
|
|
20240729,185600,585995800,21800,21800,21800,21800,0
|
|
20240729,185500,585995800,21800,21800,21800,21800,0
|
|
20240729,185400,585995800,21800,21800,21800,21800,0
|
|
20240729,185300,585995800,21800,21800,21800,21800,0
|
|
20240729,185200,585995800,21800,21800,21800,21800,0
|
|
20240729,185100,585995800,21800,21800,21800,21800,0
|
|
20240729,185000,585995800,21800,21800,21800,21800,0
|
|
20240729,184900,585995800,21800,21800,21800,21800,0
|
|
20240729,184800,585995800,21800,21800,21800,21800,0
|
|
20240729,184700,585995800,21800,21800,21800,21800,0
|
|
20240729,184600,585995800,21800,21800,21800,21800,0
|
|
20240729,184500,585995800,21800,21800,21800,21800,487
|
|
20240729,184400,585995800,21800,21800,21800,21800,0
|
|
20240729,184300,585995800,21800,21800,21800,21800,0
|
|
20240729,184200,585995800,21800,21800,21800,21800,0
|
|
20240729,184100,585995800,21800,21800,21800,21800,0
|
|
20240729,184000,585995800,21800,21800,21800,21800,0
|
|
20240729,183900,585995800,21800,21800,21800,21800,0
|
|
20240729,183800,585995800,21800,21800,21800,21800,0
|
|
20240729,183700,585995800,21800,21800,21800,21800,0
|
|
20240729,183600,585995800,21800,21800,21800,21800,0
|
|
20240729,183500,585995800,21800,21800,21800,21800,0
|
|
20240729,183400,585995800,21800,21800,21800,21800,0
|
|
20240729,183300,585995800,21800,21800,21800,21800,0
|
|
20240729,183200,585995800,21800,21800,21800,21800,0
|
|
20240729,183100,585995800,21800,21800,21800,21800,0
|
|
20240729,183000,585995800,21800,21800,21800,21800,0
|
|
20240729,182900,585995800,21800,21800,21800,21800,0
|
|
20240729,182800,585995800,21800,21800,21800,21800,0
|
|
20240729,182700,585995800,21800,21800,21800,21800,0
|
|
20240729,182600,585995800,21800,21800,21800,21800,0
|
|
20240729,182500,585995800,21800,21800,21800,21800,0
|
|
20240729,182400,585995800,21800,21800,21800,21800,0
|
|
20240729,182300,585995800,21800,21800,21800,21800,0
|
|
20240729,182200,585995800,21800,21800,21800,21800,0
|
|
20240729,182100,585995800,21800,21800,21800,21800,0
|
|
20240729,182000,585995800,21800,21800,21800,21800,0
|
|
20240729,181900,585995800,21800,21800,21800,21800,0
|
|
20240729,181800,585995800,21800,21800,21800,21800,0
|
|
20240729,181700,585995800,21800,21800,21800,21800,0
|
|
20240729,181600,585995800,21800,21800,21800,21800,0
|
|
20240729,181500,585995800,21800,21800,21800,21800,487
|
|
20240729,181400,585995800,21800,21800,21800,21800,0
|
|
20240729,181300,585995800,21800,21800,21800,21800,0
|
|
20240729,181200,585995800,21800,21800,21800,21800,0
|
|
20240729,181100,585995800,21800,21800,21800,21800,0
|
|
20240729,181000,585995800,21800,21800,21800,21800,0
|
|
20240729,180900,585995800,21800,21800,21800,21800,0
|
|
20240729,180800,585995800,21800,21800,21800,21800,0
|
|
20240729,180700,585995800,21800,21800,21800,21800,0
|
|
20240729,180600,585995800,21800,21800,21800,21800,0
|
|
20240729,180500,585995800,21800,21800,21800,21800,0
|
|
20240729,180400,585995800,21800,21800,21800,21800,0
|
|
20240729,180300,585995800,21800,21800,21800,21800,0
|
|
20240729,180200,585995800,21800,21800,21800,21800,0
|
|
20240729,180100,585995800,21800,21800,21800,21800,0
|
|
20240729,180000,585995800,21800,21800,21800,21800,0
|
|
20240729,175900,585995800,21800,21800,21800,21800,0
|
|
20240729,175800,585995800,21800,21800,21800,21800,0
|
|
20240729,175700,585995800,21800,21800,21800,21800,0
|
|
20240729,175600,585995800,21800,21800,21800,21800,0
|
|
20240729,175500,585995800,21800,21800,21800,21800,0
|
|
20240729,175400,585995800,21800,21800,21800,21800,0
|
|
20240729,175300,585995800,21800,21800,21800,21800,0
|
|
20240729,175200,585995800,21800,21800,21800,21800,0
|
|
20240729,175100,585995800,21800,21800,21800,21800,0
|
|
20240729,175000,585995800,21800,21800,21800,21800,0
|
|
20240729,174900,585995800,21800,21800,21800,21800,0
|
|
20240729,174800,585995800,21800,21800,21800,21800,0
|
|
20240729,174700,585995800,21800,21800,21800,21800,0
|
|
20240729,174600,585995800,21800,21800,21800,21800,0
|
|
20240729,174500,585995800,21800,21800,21800,21800,487
|
|
20240729,174400,585995800,21800,21800,21800,21800,0
|
|
20240729,174300,585995800,21800,21800,21800,21800,0
|
|
20240729,174200,585995800,21800,21800,21800,21800,0
|
|
20240729,174100,585995800,21800,21800,21800,21800,0
|
|
20240729,174000,585995800,21800,21800,21800,21800,0
|
|
20240729,173900,585995800,21800,21800,21800,21800,0
|
|
20240729,173800,585995800,21800,21800,21800,21800,0
|
|
20240729,173700,585995800,21800,21800,21800,21800,0
|
|
20240729,173600,585995800,21800,21800,21800,21800,0
|
|
20240729,173500,585995800,21800,21800,21800,21800,0
|
|
20240729,173400,585995800,21800,21800,21800,21800,0
|
|
20240729,173300,585995800,21800,21800,21800,21800,0
|
|
20240729,173200,585995800,21800,21800,21800,21800,0
|
|
20240729,173100,585995800,21800,21800,21800,21800,0
|
|
20240729,173000,585995800,21800,21800,21800,21800,0
|
|
20240729,172900,585995800,21800,21800,21800,21800,0
|
|
20240729,172800,585995800,21800,21800,21800,21800,0
|
|
20240729,172700,585995800,21800,21800,21800,21800,0
|
|
20240729,172600,585995800,21800,21800,21800,21800,0
|
|
20240729,172500,585995800,21800,21800,21800,21800,0
|
|
20240729,172400,585995800,21800,21800,21800,21800,0
|
|
20240729,172300,585995800,21800,21800,21800,21800,0
|
|
20240729,172200,585995800,21800,21800,21800,21800,0
|
|
20240729,172100,585995800,21800,21800,21800,21800,0
|
|
20240729,172000,585995800,21800,21800,21800,21800,0
|
|
20240729,171900,585995800,21800,21800,21800,21800,0
|
|
20240729,171800,585995800,21800,21800,21800,21800,0
|
|
20240729,171700,585995800,21800,21800,21800,21800,0
|
|
20240729,171600,585995800,21800,21800,21800,21800,0
|
|
20240729,171500,585995800,21800,21800,21800,21800,487
|
|
20240729,171400,585995800,21800,21800,21800,21800,0
|
|
20240729,171300,585995800,21800,21800,21800,21800,0
|
|
20240729,171200,585995800,21800,21800,21800,21800,0
|
|
20240729,171100,585995800,21800,21800,21800,21800,0
|
|
20240729,171000,585995800,21800,21800,21800,21800,0
|
|
20240729,170900,585995800,21800,21800,21800,21800,0
|
|
20240729,170800,585995800,21800,21800,21800,21800,0
|
|
20240729,170700,585995800,21800,21800,21800,21800,0
|
|
20240729,170600,585995800,21800,21800,21800,21800,0
|
|
20240729,170500,585995800,21800,21800,21800,21800,0
|
|
20240729,170400,585995800,21800,21800,21800,21800,0
|
|
20240729,170300,585995800,21800,21800,21800,21800,0
|
|
20240729,170200,585995800,21800,21800,21800,21800,0
|
|
20240729,170100,585995800,21800,21800,21800,21800,0
|
|
20240729,170000,585995800,21800,21800,21800,21800,0
|
|
20240729,165900,585995800,21800,21800,21800,21800,0
|
|
20240729,165800,585995800,21800,21800,21800,21800,0
|
|
20240729,165700,585995800,21800,21800,21800,21800,0
|
|
20240729,165600,585995800,21800,21800,21800,21800,0
|
|
20240729,165500,585995800,21800,21800,21800,21800,0
|
|
20240729,165400,585995800,21800,21800,21800,21800,0
|
|
20240729,165300,585995800,21800,21800,21800,21800,0
|
|
20240729,165200,585995800,21800,21800,21800,21800,0
|
|
20240729,165100,585995800,21800,21800,21800,21800,0
|
|
20240729,165000,585995800,21800,21800,21800,21800,0
|
|
20240729,164900,585995800,21800,21800,21800,21800,0
|
|
20240729,164800,585995800,21800,21800,21800,21800,0
|
|
20240729,164700,585995800,21800,21800,21800,21800,0
|
|
20240729,164600,585995800,21800,21800,21800,21800,0
|
|
20240729,164500,585995800,21800,21800,21800,21800,487
|
|
20240729,164400,585995800,21800,21800,21800,21800,0
|
|
20240729,164300,585995800,21800,21800,21800,21800,0
|
|
20240729,164200,585995800,21800,21800,21800,21800,0
|
|
20240729,164100,585995800,21800,21800,21800,21800,0
|
|
20240729,164000,585995800,21800,21800,21800,21800,0
|
|
20240729,163900,585995800,21800,21800,21800,21800,0
|
|
20240729,163800,585995800,21800,21800,21800,21800,0
|
|
20240729,163700,585995800,21800,21800,21800,21800,0
|
|
20240729,163600,585995800,21800,21800,21800,21800,0
|
|
20240729,163500,585995800,21800,21800,21800,21800,0
|
|
20240729,163400,585995800,21800,21800,21800,21800,0
|
|
20240729,163300,585995800,21800,21800,21800,21800,0
|
|
20240729,163200,585995800,21800,21800,21800,21800,0
|
|
20240729,163100,585995800,21800,21800,21800,21800,0
|
|
20240729,163000,585995800,21800,21800,21800,21800,0
|
|
20240729,162900,585995800,21800,21800,21800,21800,0
|
|
20240729,162800,585995800,21800,21800,21800,21800,0
|
|
20240729,162700,585995800,21800,21800,21800,21800,0
|
|
20240729,162600,585995800,21800,21800,21800,21800,0
|
|
20240729,162500,585995800,21800,21800,21800,21800,0
|
|
20240729,162400,585995800,21800,21800,21800,21800,0
|
|
20240729,162300,585995800,21800,21800,21800,21800,0
|
|
20240729,162200,585995800,21800,21800,21800,21800,0
|
|
20240729,162100,585995800,21800,21800,21800,21800,0
|
|
20240729,162000,585995800,21800,21800,21800,21800,0
|
|
20240729,161900,585995800,21800,21800,21800,21800,0
|
|
20240729,161800,585995800,21800,21800,21800,21800,0
|
|
20240729,161700,585995800,21800,21800,21800,21800,0
|
|
20240729,161600,585995800,21800,21800,21800,21800,0
|
|
20240729,161500,585995800,21800,21800,21800,21800,487
|
|
20240729,161400,585995800,21800,21800,21800,21800,0
|
|
20240729,161300,585995800,21800,21800,21800,21800,0
|
|
20240729,161200,585995800,21800,21800,21800,21800,0
|
|
20240729,161100,585995800,21800,21800,21800,21800,0
|
|
20240729,161000,585995800,21800,21800,21800,21800,0
|
|
20240729,160900,585995800,21800,21800,21800,21800,0
|
|
20240729,160800,585995800,21800,21800,21800,21800,0
|
|
20240729,160700,585995800,21800,21800,21800,21800,0
|
|
20240729,160600,585995800,21800,21800,21800,21800,0
|
|
20240729,160500,585995800,21800,21800,21800,21800,0
|
|
20240729,160400,585995800,21800,21800,21800,21800,0
|
|
20240729,160300,585995800,21800,21800,21800,21800,0
|
|
20240729,160200,585995800,21800,21800,21800,21800,0
|
|
20240729,160100,585995800,21800,21800,21800,21800,0
|
|
20240729,160000,585995800,21800,21800,21800,21800,0
|
|
20240729,155900,585995800,21800,21800,21800,21800,0
|
|
20240729,155800,585995800,21800,21800,21800,21800,0
|
|
20240729,155700,585995800,21800,21800,21800,21800,0
|
|
20240729,155600,585995800,21800,21800,21800,21800,0
|
|
20240729,155500,585995800,21800,21800,21800,21800,0
|
|
20240729,155400,585995800,21800,21800,21800,21800,0
|
|
20240729,155300,585995800,21800,21800,21800,21800,0
|
|
20240729,155200,585995800,21800,21800,21800,21800,0
|
|
20240729,155100,585995800,21800,21800,21800,21800,0
|
|
20240729,155000,585995800,21800,21800,21800,21800,0
|
|
20240729,154900,585995800,21800,21800,21800,21800,0
|
|
20240729,154800,585995800,21800,21800,21800,21800,0
|
|
20240729,154700,585995800,21800,21800,21800,21800,0
|
|
20240729,154600,585995800,21800,21800,21800,21800,0
|
|
20240729,154500,585995800,21800,21800,21800,21800,487
|
|
20240729,154400,585995800,21800,21800,21800,21800,0
|
|
20240729,154300,585995800,21800,21800,21800,21800,0
|
|
20240729,154200,585995800,21800,21800,21800,21800,0
|
|
20240729,154100,585995800,21800,21800,21800,21800,0
|
|
20240729,154000,585995800,21800,21800,21800,21800,0
|
|
20240729,153900,585995800,21800,21800,21800,21800,0
|
|
20240729,153800,585995800,21800,21800,21800,21800,0
|
|
20240729,153700,585995800,21800,21800,21800,21800,0
|
|
20240729,153600,585995800,21800,21800,21800,21800,0
|
|
20240729,153500,585995800,21800,21800,21800,21800,0
|
|
20240729,153400,585995800,21800,21800,21800,21800,0
|
|
20240729,153300,585995800,21800,21800,21800,21800,0
|
|
20240729,153200,585995800,21800,21800,21800,21800,0
|
|
20240729,153100,585995800,21800,21800,21800,21800,0
|
|
20240729,153000,585995800,21800,21800,21800,21800,487
|
|
20240729,152900,575379200,21800,21800,21800,21800,0
|
|
20240729,152800,575379200,21800,21800,21800,21800,0
|
|
20240729,152700,575379200,21800,21800,21800,21800,0
|
|
20240729,152600,575379200,21800,21800,21800,21800,0
|
|
20240729,152500,575379200,21800,21800,21800,21800,0
|
|
20240729,152400,575379200,21800,21800,21800,21800,0
|
|
20240729,152300,575379200,21800,21800,21800,21800,0
|
|
20240729,152200,575379200,21800,21800,21800,21800,0
|
|
20240729,152100,575379200,21800,21800,21800,21800,0
|
|
20240729,152000,575379200,21800,21800,21800,21800,0
|
|
20240729,151900,575379200,21800,21800,21800,21800,5
|
|
20240729,151800,575270200,21850,21850,21850,21800,17
|
|
20240729,151700,574899500,21800,21850,21850,21800,61
|
|
20240729,151600,573569650,21800,21800,21800,21800,7
|
|
20240729,151500,573417050,21850,21800,21850,21800,41
|
|
20240729,151400,572523200,21850,21850,21850,21850,1
|
|
20240729,151300,572501350,21850,21850,21850,21850,0
|
|
20240729,151200,572501350,21850,21850,21850,21850,0
|
|
20240729,151100,572501350,21850,21800,21850,21750,457
|
|
20240729,151000,562558050,21850,21850,21850,21850,0
|
|
20240729,150900,562558050,21850,21800,21850,21800,81
|
|
20240729,150800,560792200,21800,21800,21850,21800,189
|
|
20240729,150700,556667000,21800,21800,21800,21800,0
|
|
20240729,150600,556667000,21800,21800,21800,21800,0
|
|
20240729,150500,556667000,21800,21800,21800,21800,0
|
|
20240729,150400,556667000,21800,21800,21800,21800,0
|
|
20240729,150300,556667000,21800,21800,21800,21800,0
|
|
20240729,150200,556667000,21800,21800,21800,21800,0
|
|
20240729,150100,556667000,21800,21800,21800,21800,2
|
|
20240729,150000,556623400,21750,21750,21750,21750,2
|
|
20240729,145900,556579900,21800,21800,21800,21800,0
|
|
20240729,145800,556579900,21800,21800,21800,21800,1
|
|
20240729,145700,556558100,21750,21750,21750,21750,200
|
|
20240729,145600,552208100,21800,21800,21800,21800,20
|
|
20240729,145500,551772100,21800,21800,21800,21800,80
|
|
20240729,145400,550028100,21800,21800,21800,21800,0
|
|
20240729,145300,550028100,21800,21750,21800,21750,19
|
|
20240729,145200,549614800,21800,21800,21800,21800,13
|
|
20240729,145100,549331400,21850,21850,21850,21850,0
|
|
20240729,145000,549331400,21850,21850,21850,21850,1
|
|
20240729,144900,549309550,21800,21800,21800,21800,0
|
|
20240729,144800,549309550,21800,21800,21800,21800,0
|
|
20240729,144700,549309550,21800,21800,21800,21800,0
|
|
20240729,144600,549309550,21800,21800,21800,21800,470
|
|
20240729,144500,539063550,21850,21850,21850,21850,0
|
|
20240729,144400,539063550,21850,21850,21850,21850,0
|
|
20240729,144300,539063550,21850,21850,21850,21850,0
|
|
20240729,144200,539063550,21850,21850,21850,21850,0
|
|
20240729,144100,539063550,21850,21850,21850,21850,0
|
|
20240729,144000,539063550,21850,21850,21850,21850,0
|
|
20240729,143900,539063550,21850,21850,21850,21850,1
|
|
20240729,143800,539041700,21850,21850,21850,21850,0
|
|
20240729,143700,539041700,21850,21850,21850,21850,123
|
|
20240729,143600,536354150,21850,21850,21850,21850,0
|
|
20240729,143500,536354150,21850,21850,21850,21850,0
|
|
20240729,143400,536354150,21850,21850,21850,21850,0
|
|
20240729,143300,536354150,21850,21850,21850,21850,0
|
|
20240729,143200,536354150,21850,21850,21850,21850,0
|
|
20240729,143100,536354150,21850,21850,21850,21850,0
|
|
20240729,143000,536354150,21850,21850,21850,21850,0
|
|
20240729,142900,536354150,21850,21850,21850,21850,0
|
|
20240729,142800,536354150,21850,21850,21850,21850,0
|
|
20240729,142700,536354150,21850,21850,21850,21850,0
|
|
20240729,142600,536354150,21850,21850,21850,21850,0
|
|
20240729,142500,536354150,21850,21850,21850,21850,0
|
|
20240729,142400,536354150,21850,21850,21850,21850,0
|
|
20240729,142300,536354150,21850,21850,21850,21850,0
|
|
20240729,142200,536354150,21850,21850,21850,21850,0
|
|
20240729,142100,536354150,21850,21850,21850,21850,0
|
|
20240729,142000,536354150,21850,21850,21850,21850,0
|
|
20240729,141900,536354150,21850,21850,21850,21850,0
|
|
20240729,141800,536354150,21850,21850,21850,21850,0
|
|
20240729,141700,536354150,21850,21850,21850,21850,0
|
|
20240729,141600,536354150,21850,21850,21850,21850,0
|
|
20240729,141500,536354150,21850,21850,21850,21850,1
|
|
20240729,141400,536332300,21850,21850,21850,21850,23
|
|
20240729,141300,535829750,21850,21850,21850,21850,23
|
|
20240729,141200,535327200,21700,21700,21700,21700,0
|
|
20240729,141100,535327200,21700,21700,21700,21700,0
|
|
20240729,141000,535327200,21700,21850,21850,21700,755
|
|
20240729,140900,518902900,21950,21950,21950,21950,0
|
|
20240729,140800,518902900,21950,21950,21950,21950,1
|
|
20240729,140700,518880950,21850,21850,21850,21850,0
|
|
20240729,140600,518880950,21850,21850,21850,21850,0
|
|
20240729,140500,518880950,21850,21850,21850,21850,95
|
|
20240729,140400,516805200,21850,21850,21850,21850,3
|
|
20240729,140300,516739650,21850,21850,21850,21850,100
|
|
20240729,140200,514554650,21850,21850,21850,21850,0
|
|
20240729,140100,514554650,21850,21850,21850,21850,0
|
|
20240729,140000,514554650,21850,21850,21850,21850,0
|
|
20240729,135900,514554650,21850,21850,21850,21850,288
|
|
20240729,135800,508261850,21850,21950,21950,21850,709
|
|
20240729,135700,492762000,21950,21950,21950,21950,77
|
|
20240729,135600,491071850,22150,22150,22150,22150,0
|
|
20240729,135500,491071850,22150,22150,22150,22150,5
|
|
20240729,135400,490961100,22150,22100,22150,21900,1163
|
|
20240729,135300,465252800,22100,21950,22100,21950,518
|
|
20240729,135200,453833150,21950,21950,21950,21950,0
|
|
20240729,135100,453833150,21950,21950,21950,21950,0
|
|
20240729,135000,453833150,21950,21950,21950,21950,0
|
|
20240729,134900,453833150,21950,21950,21950,21950,0
|
|
20240729,134800,453833150,21950,21950,21950,21950,0
|
|
20240729,134700,453833150,21950,21950,21950,21950,0
|
|
20240729,134600,453833150,21950,21950,21950,21950,0
|
|
20240729,134500,453833150,21950,21950,21950,21950,0
|
|
20240729,134400,453833150,21950,21900,21950,21900,50
|
|
20240729,134300,452736750,21900,21900,21900,21900,25
|
|
20240729,134200,452189250,21900,21900,21900,21900,0
|
|
20240729,134100,452189250,21900,21900,21900,21900,0
|
|
20240729,134000,452189250,21900,21900,21900,21900,75
|
|
20240729,133900,450546750,21900,21900,21900,21900,0
|
|
20240729,133800,450546750,21900,21900,21900,21900,0
|
|
20240729,133700,450546750,21900,21900,21900,21900,0
|
|
20240729,133600,450546750,21900,21900,21900,21900,0
|
|
20240729,133500,450546750,21900,21900,21900,21900,1
|
|
20240729,133400,450524850,21900,21900,21900,21900,3
|
|
20240729,133300,450459150,21900,21900,21900,21900,1
|
|
20240729,133200,450437250,21900,21900,21900,21900,1
|
|
20240729,133100,450415350,21900,21900,21900,21900,1
|
|
20240729,133000,450393450,21900,21850,21900,21850,3
|
|
20240729,132900,450327800,21900,21900,21900,21900,55
|
|
20240729,132800,449123300,21900,21900,21900,21900,8
|
|
20240729,132700,448948100,21950,21950,21950,21950,0
|
|
20240729,132600,448948100,21950,21950,21950,21950,0
|
|
20240729,132500,448948100,21950,21950,21950,21950,0
|
|
20240729,132400,448948100,21950,21950,21950,21950,0
|
|
20240729,132300,448948100,21950,21950,21950,21950,58
|
|
20240729,132200,447675000,21950,21950,21950,21950,10
|
|
20240729,132100,447455500,22000,22000,22000,22000,0
|
|
20240729,132000,447455500,22000,22000,22000,22000,0
|
|
20240729,131900,447455500,22000,22000,22000,22000,0
|
|
20240729,131800,447455500,22000,22000,22000,22000,0
|
|
20240729,131700,447455500,22000,22000,22000,22000,0
|
|
20240729,131600,447455500,22000,22000,22000,22000,0
|
|
20240729,131500,447455500,22000,22000,22000,22000,0
|
|
20240729,131400,447455500,22000,22000,22000,22000,0
|
|
20240729,131300,447455500,22000,22000,22000,22000,0
|
|
20240729,131200,447455500,22000,22000,22000,22000,0
|
|
20240729,131100,447455500,22000,22000,22000,22000,0
|
|
20240729,131000,447455500,22000,22000,22000,22000,0
|
|
20240729,130900,447455500,22000,21900,22000,21900,350
|
|
20240729,130800,439765750,21850,21850,21850,21850,0
|
|
20240729,130700,439765750,21850,21850,21850,21850,0
|
|
20240729,130600,439765750,21850,21850,21850,21850,0
|
|
20240729,130500,439765750,21850,21850,21850,21850,1
|
|
20240729,130400,439743900,21900,21900,21900,21900,0
|
|
20240729,130300,439743900,21900,21900,21900,21900,1
|
|
20240729,130200,439722000,21900,21900,21900,21900,18
|
|
20240729,130100,439327800,21900,21900,21900,21900,0
|
|
20240729,130000,439327800,21900,21900,21900,21900,0
|
|
20240729,125900,439327800,21900,21900,21900,21900,12
|
|
20240729,125800,439065000,21950,21950,21950,21950,0
|
|
20240729,125700,439065000,21950,21950,21950,21950,0
|
|
20240729,125600,439065000,21950,21950,21950,21950,0
|
|
20240729,125500,439065000,21950,21900,21950,21900,32
|
|
20240729,125400,438363850,21900,21900,21900,21900,0
|
|
20240729,125300,438363850,21900,21900,21900,21900,0
|
|
20240729,125200,438363850,21900,21900,21900,21900,0
|
|
20240729,125100,438363850,21900,21900,21900,21900,0
|
|
20240729,125000,438363850,21900,21900,21900,21900,0
|
|
20240729,124900,438363850,21900,21900,21900,21900,0
|
|
20240729,124800,438363850,21900,21900,21900,21900,458
|
|
20240729,124700,428333650,21800,21800,21800,21800,0
|
|
20240729,124600,428333650,21800,21800,21800,21800,0
|
|
20240729,124500,428333650,21800,21800,21800,21800,0
|
|
20240729,124400,428333650,21800,21800,21800,21800,0
|
|
20240729,124300,428333650,21800,21800,21800,21800,48
|
|
20240729,124200,427287250,21800,21800,21800,21800,0
|
|
20240729,124100,427287250,21800,21800,21800,21800,0
|
|
20240729,124000,427287250,21800,21800,21800,21800,0
|
|
20240729,123900,427287250,21800,21800,21800,21800,0
|
|
20240729,123800,427287250,21800,21800,21800,21800,0
|
|
20240729,123700,427287250,21800,21750,21800,21750,2
|
|
20240729,123600,427243700,21750,21750,21750,21750,0
|
|
20240729,123500,427243700,21750,21750,21750,21750,1
|
|
20240729,123400,427221950,21800,21800,21800,21800,0
|
|
20240729,123300,427221950,21800,21800,21800,21800,0
|
|
20240729,123200,427221950,21800,21800,21800,21800,1
|
|
20240729,123100,427200150,21700,21700,21700,21700,0
|
|
20240729,123000,427200150,21700,21800,21800,21700,194
|
|
20240729,122900,422983250,21850,21800,21850,21800,51
|
|
20240729,122800,421871400,21800,21800,21800,21800,10
|
|
20240729,122700,421653400,21900,21900,21900,21900,0
|
|
20240729,122600,421653400,21900,21900,21900,21900,0
|
|
20240729,122500,421653400,21900,21900,21900,21900,0
|
|
20240729,122400,421653400,21900,21900,21900,21900,0
|
|
20240729,122300,421653400,21900,21900,21900,21900,0
|
|
20240729,122200,421653400,21900,21900,21900,21900,0
|
|
20240729,122100,421653400,21900,21900,21900,21900,0
|
|
20240729,122000,421653400,21900,21900,21900,21900,0
|
|
20240729,121900,421653400,21900,21900,21900,21900,0
|
|
20240729,121800,421653400,21900,21900,21900,21900,0
|
|
20240729,121700,421653400,21900,21900,21900,21900,0
|
|
20240729,121600,421653400,21900,21900,21900,21900,5
|
|
20240729,121500,421543900,21900,21900,21900,21900,5
|
|
20240729,121400,421434400,21900,21900,21900,21900,0
|
|
20240729,121300,421434400,21900,21900,21900,21900,1
|
|
20240729,121200,421412500,21900,21900,21900,21900,0
|
|
20240729,121100,421412500,21900,21850,21900,21800,45
|
|
20240729,121000,420430000,21900,21900,21900,21900,0
|
|
20240729,120900,420430000,21900,21850,21900,21850,30
|
|
20240729,120800,419774400,21850,21800,21850,21800,16
|
|
20240729,120700,419425550,21850,21850,21850,21850,1
|
|
20240729,120600,419403700,21800,21800,21800,21800,5
|
|
20240729,120500,419294700,21900,21900,21900,21900,0
|
|
20240729,120400,419294700,21900,21900,21900,21900,0
|
|
20240729,120300,419294700,21900,21900,21900,21900,0
|
|
20240729,120200,419294700,21900,21900,21900,21900,0
|
|
20240729,120100,419294700,21900,21900,21900,21900,0
|
|
20240729,120000,419294700,21900,21900,21900,21900,0
|
|
20240729,115900,419294700,21900,21800,21900,21800,7
|
|
20240729,115800,419141900,21900,21900,21900,21900,0
|
|
20240729,115700,419141900,21900,21900,21900,21900,30
|
|
20240729,115600,418484900,21900,21850,21900,21850,100
|
|
20240729,115500,416297200,21850,21850,21850,21850,4
|
|
20240729,115400,416209800,21850,21850,21850,21850,0
|
|
20240729,115300,416209800,21850,21850,21850,21850,1
|
|
20240729,115200,416187950,21800,21800,21800,21800,8
|
|
20240729,115100,416013550,21800,21800,21800,21800,0
|
|
20240729,115000,416013550,21800,21800,21800,21800,616
|
|
20240729,114900,402584750,21800,21800,21800,21800,0
|
|
20240729,114800,402584750,21800,21800,21800,21800,1
|
|
20240729,114700,402562950,21750,21750,21750,21750,0
|
|
20240729,114600,402562950,21750,21750,21750,21750,690
|
|
20240729,114500,387555450,21750,21750,21750,21750,0
|
|
20240729,114400,387555450,21750,21750,21750,21750,0
|
|
20240729,114300,387555450,21750,21750,21750,21750,64
|
|
20240729,114200,386163450,21750,21750,21750,21750,50
|
|
20240729,114100,385075950,21750,21750,21750,21750,3
|
|
20240729,114000,385010700,21700,21700,21700,21700,0
|
|
20240729,113900,385010700,21700,21700,21700,21700,0
|
|
20240729,113800,385010700,21700,21700,21700,21700,5
|
|
20240729,113700,384902200,21700,21700,21700,21700,0
|
|
20240729,113600,384902200,21700,21700,21700,21700,1
|
|
20240729,113500,384880500,21750,21750,21750,21750,0
|
|
20240729,113400,384880500,21750,21750,21750,21750,0
|
|
20240729,113300,384880500,21750,21650,21750,21650,77
|
|
20240729,113200,383206350,21650,21650,21650,21650,144
|
|
20240729,113100,380088750,21650,21650,21650,21650,264
|
|
20240729,113000,374373150,21650,21600,21650,21600,8
|
|
20240729,112900,374200300,21600,21600,21600,21600,65
|
|
20240729,112800,372796300,21600,21650,21650,21600,15
|
|
20240729,112700,372471850,21650,21650,21650,21600,83
|
|
20240729,112600,370678850,21600,21600,21600,21600,100
|
|
20240729,112500,368518850,21600,21650,21650,21600,86
|
|
20240729,112400,366659950,21600,21600,21600,21600,79
|
|
20240729,112300,364953550,21650,21650,21650,21650,1
|
|
20240729,112200,364931900,21600,21600,21650,21600,64
|
|
20240729,112100,363549150,21600,21600,21600,21600,8
|
|
20240729,112000,363376350,21600,21600,21600,21600,64
|
|
20240729,111900,361993950,21600,21600,21650,21600,48
|
|
20240729,111800,360956600,21600,21600,21600,21600,59
|
|
20240729,111700,359682200,21650,21650,21650,21650,19
|
|
20240729,111600,359270850,21650,21650,21650,21600,67
|
|
20240729,111500,357823200,21600,21650,21650,21600,28
|
|
20240729,111400,357218350,21600,21600,21600,21600,54
|
|
20240729,111300,356051950,21600,21600,21650,21600,68
|
|
20240729,111200,354582700,21600,21650,21650,21600,7
|
|
20240729,111100,354431400,21650,21650,21650,21600,55
|
|
20240729,111000,353243300,21600,21700,21700,21600,38
|
|
20240729,110900,352420900,21650,21650,21650,21650,77
|
|
20240729,110800,350753850,21650,21600,21650,21600,30
|
|
20240729,110700,350105650,21650,21650,21650,21650,82
|
|
20240729,110600,348330350,21700,21650,21700,21650,18
|
|
20240729,110500,347940600,21700,21650,21700,21650,81
|
|
20240729,110400,346186900,21700,21700,21700,21700,1
|
|
20240729,110300,346165200,21650,21650,21700,21650,62
|
|
20240729,110200,344822850,21700,21650,21700,21650,61
|
|
20240729,110100,343502100,21650,21650,21650,21650,80
|
|
20240729,110000,341770100,21650,21650,21700,21650,61
|
|
20240729,105900,340449400,21650,21650,21650,21650,16
|
|
20240729,105800,340103000,21700,21650,21700,21650,54
|
|
20240729,105700,338933850,21700,21700,21700,21650,9
|
|
20240729,105600,338738900,21650,21650,21650,21650,64
|
|
20240729,105500,337353300,21650,21650,21650,21650,45
|
|
20240729,105400,336379050,21600,21650,21650,21600,62
|
|
20240729,105300,335039700,21650,21600,21650,21600,7
|
|
20240729,105200,334888450,21600,21650,21650,21600,82
|
|
20240729,105100,333116300,21600,21650,21650,21600,41
|
|
20240729,105000,332228950,21650,21650,21700,21650,11
|
|
20240729,104900,331990750,21650,21650,21650,21600,78
|
|
20240729,104800,330302300,21700,21700,21700,21700,1
|
|
20240729,104700,330280600,21650,21600,21650,21600,116
|
|
20240729,104600,327773650,21650,21650,21650,21600,32
|
|
20240729,104500,327081150,21650,21700,21700,21650,11
|
|
20240729,104400,326842950,21650,21650,21650,21600,60
|
|
20240729,104300,325544200,21700,21600,21700,21600,76
|
|
20240729,104200,323902300,21650,21650,21700,21650,146
|
|
20240729,104100,320741350,21650,21650,21650,21650,147
|
|
20240729,104000,317558800,21700,21650,21700,21650,58
|
|
20240729,103900,316303050,21650,21650,21650,21650,10
|
|
20240729,103800,316086550,21650,21650,21700,21650,163
|
|
20240729,103700,312557550,21650,21650,21650,21650,26
|
|
20240729,103600,311994650,21650,21650,21650,21650,56
|
|
20240729,103500,310782250,21650,21700,21700,21650,7
|
|
20240729,103400,310630650,21650,21700,21700,21650,59
|
|
20240729,103300,309353250,21650,21650,21650,21650,10
|
|
20240729,103200,309136750,21650,21650,21700,21650,80
|
|
20240729,103100,307404650,21650,21650,21650,21650,11
|
|
20240729,103000,307166500,21650,21700,21700,21650,55
|
|
20240729,102900,305975650,21650,21650,21650,21650,59
|
|
20240729,102800,304698300,21650,21650,21650,21650,25
|
|
20240729,102700,304157050,21700,21650,21700,21650,59
|
|
20240729,102600,302879650,21700,21700,21700,21700,1
|
|
20240729,102500,302857950,21650,21650,21650,21650,67
|
|
20240729,102400,301407400,21650,21650,21650,21650,4
|
|
20240729,102300,301320800,21650,21650,21700,21650,105
|
|
20240729,102200,299047500,21650,21700,21700,21650,5
|
|
20240729,102100,298939200,21650,21650,21700,21650,63
|
|
20240729,102000,297575000,21650,21650,21650,21650,53
|
|
20240729,101900,296427550,21650,21650,21650,21650,16
|
|
20240729,101800,296081150,21700,21700,21700,21650,71
|
|
20240729,101700,294543900,21700,21700,21700,21700,8
|
|
20240729,101600,294370300,21700,21700,21700,21700,68
|
|
20240729,101500,292894700,21700,21700,21750,21700,8
|
|
20240729,101400,292721050,21700,21750,21750,21700,64
|
|
20240729,101300,291332200,21700,21700,21700,21700,56
|
|
20240729,101200,290117000,21700,21700,21700,21650,251
|
|
20240729,101100,284670600,21650,21650,21650,21650,37
|
|
20240729,101000,283869550,21700,21700,21700,21600,64
|
|
20240729,100900,282484300,21600,21700,21700,21600,13
|
|
20240729,100800,282203050,21650,21650,21700,21650,67
|
|
20240729,100700,280752450,21650,21650,21650,21650,67
|
|
20240729,100600,279301900,21650,21650,21650,21650,4
|
|
20240729,100500,279215300,21700,21600,21700,21600,69
|
|
20240729,100400,277724200,21600,21600,21600,21600,10
|
|
20240729,100300,277508200,21600,21600,21600,21600,88
|
|
20240729,100200,275607400,21600,21550,21600,21550,56
|
|
20240729,100100,274400250,21600,21650,21650,21600,26
|
|
20240729,100000,273838500,21600,21600,21650,21550,20
|
|
20240729,095900,273406950,21600,21550,21600,21550,139
|
|
20240729,095800,270407500,21600,21550,21600,21550,27
|
|
20240729,095700,269825350,21600,21650,21650,21600,122
|
|
20240729,095600,267189550,21650,21650,21650,21600,15
|
|
20240729,095500,266865000,21700,21650,21700,21650,10
|
|
20240729,095400,266648450,21600,21650,21650,21600,49
|
|
20240729,095300,265587850,21700,21650,21750,21600,34
|
|
20240729,095200,264851900,21650,21650,21700,21650,228
|
|
20240729,095100,259915650,21650,21650,21700,21650,28
|
|
20240729,095000,259309400,21700,21700,21700,21700,101
|
|
20240729,094900,257117700,21750,21650,21750,21650,355
|
|
20240729,094800,249404700,21600,21600,21600,21600,57
|
|
20240729,094700,248173500,21650,21600,21650,21600,72
|
|
20240729,094600,246617650,21650,21650,21650,21650,10
|
|
20240729,094500,246401150,21650,21650,21700,21600,93
|
|
20240729,094400,244390250,21650,21650,21650,21650,337
|
|
20240729,094300,237094200,21700,21700,21700,21650,93
|
|
20240729,094200,235078750,21700,21700,21700,21700,148
|
|
20240729,094100,231867150,21700,21700,21700,21700,58
|
|
20240729,094000,230608550,21800,21600,21800,21600,47
|
|
20240729,093900,229591100,21600,21650,21700,21600,144
|
|
20240729,093800,226478900,21600,21600,21600,21600,51
|
|
20240729,093700,225377300,21600,21650,21650,21600,69
|
|
20240729,093600,223886350,21650,21600,21650,21600,75
|
|
20240729,093500,222265300,21650,21650,21650,21650,4
|
|
20240729,093400,222178700,21550,21650,21650,21550,3136
|
|
20240729,093300,154532150,21650,21650,21700,21650,73
|
|
20240729,093200,152951650,21650,21650,21650,21650,1120
|
|
20240729,093100,128703650,21650,21700,21700,21650,411
|
|
20240729,093000,119805250,21700,21700,21700,21700,21
|
|
20240729,092900,119349550,21700,21700,21700,21700,5
|
|
20240729,092800,119241050,21750,21750,21800,21750,80
|
|
20240729,092700,117500800,21750,21700,21750,21700,79
|
|
20240729,092600,115784200,21650,21650,21650,21650,59
|
|
20240729,092500,114506850,21650,21700,21700,21650,45
|
|
20240729,092400,113531100,21700,21700,21700,21700,27
|
|
20240729,092300,112945200,21700,21700,21700,21700,148
|
|
20240729,092200,109733600,21650,21650,21650,21650,16
|
|
20240729,092100,109387200,21650,21650,21650,21650,69
|
|
20240729,092000,107893350,21650,21650,21650,21650,233
|
|
20240729,091900,102848900,21650,21650,21650,21650,58
|
|
20240729,091800,101593200,21700,21700,21700,21700,0
|
|
20240729,091700,101593200,21700,21700,21700,21700,137
|
|
20240729,091600,98620300,21700,21700,21700,21700,11
|
|
20240729,091500,98381600,21650,21650,21700,21650,75
|
|
20240729,091400,96757500,21650,21650,21650,21650,53
|
|
20240729,091300,95610050,21650,21650,21650,21650,6
|
|
20240729,091200,95480150,21700,21600,21700,21600,251
|
|
20240729,091100,90046650,21600,21650,21700,21600,366
|
|
20240729,091000,82136950,21650,21700,21700,21650,83
|
|
20240729,090900,80339000,21700,21700,21700,21700,200
|
|
20240729,090800,75999000,21700,21650,21700,21650,64
|
|
20240729,090700,74613350,21650,21650,21650,21650,16
|
|
20240729,090600,74266950,21650,21650,21650,21650,63
|
|
20240729,090500,72903000,21650,21700,21850,21650,698
|
|
20240729,090400,57757800,21750,21750,21750,21750,152
|
|
20240729,090300,54451800,21800,21800,21800,21800,0
|
|
20240729,090200,54451800,21800,21800,21800,21750,1281
|
|
20240729,090100,26532100,21800,21900,21900,21800,1042
|
|
20240729,090000,3751700,21950,21950,21950,21900,171
|