680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240809,201700,585196000,21850,21850,21850,21850,1884
|
|
20240809,201600,585196000,21850,21850,21850,21850,0
|
|
20240809,201500,585196000,21850,21850,21850,21850,0
|
|
20240809,201400,585196000,21850,21850,21850,21850,0
|
|
20240809,201300,585196000,21850,21850,21850,21850,0
|
|
20240809,201200,585196000,21850,21850,21850,21850,0
|
|
20240809,201100,585196000,21850,21850,21850,21850,0
|
|
20240809,201000,585196000,21850,21850,21850,21850,0
|
|
20240809,200900,585196000,21850,21850,21850,21850,0
|
|
20240809,200800,585196000,21850,21850,21850,21850,0
|
|
20240809,200700,585196000,21850,21850,21850,21850,0
|
|
20240809,200600,585196000,21850,21850,21850,21850,0
|
|
20240809,200500,585196000,21850,21850,21850,21850,0
|
|
20240809,200400,585196000,21850,21850,21850,21850,0
|
|
20240809,200300,585196000,21850,21850,21850,21850,0
|
|
20240809,200200,585196000,21850,21850,21850,21850,0
|
|
20240809,200100,585196000,21850,21850,21850,21850,0
|
|
20240809,200000,585196000,21850,21850,21850,21850,0
|
|
20240809,195900,585196000,21850,21850,21850,21850,0
|
|
20240809,195800,585196000,21850,21850,21850,21850,0
|
|
20240809,195700,585196000,21850,21850,21850,21850,0
|
|
20240809,195600,585196000,21850,21850,21850,21850,0
|
|
20240809,195500,585196000,21850,21850,21850,21850,0
|
|
20240809,195400,585196000,21850,21850,21850,21850,0
|
|
20240809,195300,585196000,21850,21850,21850,21850,0
|
|
20240809,195200,585196000,21850,21850,21850,21850,0
|
|
20240809,195100,585196000,21850,21850,21850,21850,0
|
|
20240809,195000,585196000,21850,21850,21850,21850,0
|
|
20240809,194900,585196000,21850,21850,21850,21850,0
|
|
20240809,194800,585196000,21850,21850,21850,21850,0
|
|
20240809,194700,585196000,21850,21850,21850,21850,1884
|
|
20240809,194600,585196000,21850,21850,21850,21850,0
|
|
20240809,194500,585196000,21850,21850,21850,21850,0
|
|
20240809,194400,585196000,21850,21850,21850,21850,0
|
|
20240809,194300,585196000,21850,21850,21850,21850,0
|
|
20240809,194200,585196000,21850,21850,21850,21850,0
|
|
20240809,194100,585196000,21850,21850,21850,21850,0
|
|
20240809,194000,585196000,21850,21850,21850,21850,0
|
|
20240809,193900,585196000,21850,21850,21850,21850,0
|
|
20240809,193800,585196000,21850,21850,21850,21850,0
|
|
20240809,193700,585196000,21850,21850,21850,21850,0
|
|
20240809,193600,585196000,21850,21850,21850,21850,0
|
|
20240809,193500,585196000,21850,21850,21850,21850,0
|
|
20240809,193400,585196000,21850,21850,21850,21850,0
|
|
20240809,193300,585196000,21850,21850,21850,21850,0
|
|
20240809,193200,585196000,21850,21850,21850,21850,0
|
|
20240809,193100,585196000,21850,21850,21850,21850,0
|
|
20240809,193000,585196000,21850,21850,21850,21850,0
|
|
20240809,192900,585196000,21850,21850,21850,21850,0
|
|
20240809,192800,585196000,21850,21850,21850,21850,0
|
|
20240809,192700,585196000,21850,21850,21850,21850,0
|
|
20240809,192600,585196000,21850,21850,21850,21850,0
|
|
20240809,192500,585196000,21850,21850,21850,21850,0
|
|
20240809,192400,585196000,21850,21850,21850,21850,0
|
|
20240809,192300,585196000,21850,21850,21850,21850,0
|
|
20240809,192200,585196000,21850,21850,21850,21850,0
|
|
20240809,192100,585196000,21850,21850,21850,21850,0
|
|
20240809,192000,585196000,21850,21850,21850,21850,0
|
|
20240809,191900,585196000,21850,21850,21850,21850,0
|
|
20240809,191800,585196000,21850,21850,21850,21850,0
|
|
20240809,191700,585196000,21850,21850,21850,21850,1884
|
|
20240809,191600,585196000,21850,21850,21850,21850,0
|
|
20240809,191500,585196000,21850,21850,21850,21850,0
|
|
20240809,191400,585196000,21850,21850,21850,21850,0
|
|
20240809,191300,585196000,21850,21850,21850,21850,0
|
|
20240809,191200,585196000,21850,21850,21850,21850,0
|
|
20240809,191100,585196000,21850,21850,21850,21850,0
|
|
20240809,191000,585196000,21850,21850,21850,21850,0
|
|
20240809,190900,585196000,21850,21850,21850,21850,0
|
|
20240809,190800,585196000,21850,21850,21850,21850,0
|
|
20240809,190700,585196000,21850,21850,21850,21850,0
|
|
20240809,190600,585196000,21850,21850,21850,21850,0
|
|
20240809,190500,585196000,21850,21850,21850,21850,0
|
|
20240809,190400,585196000,21850,21850,21850,21850,0
|
|
20240809,190300,585196000,21850,21850,21850,21850,0
|
|
20240809,190200,585196000,21850,21850,21850,21850,0
|
|
20240809,190100,585196000,21850,21850,21850,21850,0
|
|
20240809,190000,585196000,21850,21850,21850,21850,0
|
|
20240809,185900,585196000,21850,21850,21850,21850,0
|
|
20240809,185800,585196000,21850,21850,21850,21850,0
|
|
20240809,185700,585196000,21850,21850,21850,21850,0
|
|
20240809,185600,585196000,21850,21850,21850,21850,0
|
|
20240809,185500,585196000,21850,21850,21850,21850,0
|
|
20240809,185400,585196000,21850,21850,21850,21850,0
|
|
20240809,185300,585196000,21850,21850,21850,21850,0
|
|
20240809,185200,585196000,21850,21850,21850,21850,0
|
|
20240809,185100,585196000,21850,21850,21850,21850,0
|
|
20240809,185000,585196000,21850,21850,21850,21850,0
|
|
20240809,184900,585196000,21850,21850,21850,21850,0
|
|
20240809,184800,585196000,21850,21850,21850,21850,0
|
|
20240809,184700,585196000,21850,21850,21850,21850,1884
|
|
20240809,184600,585196000,21850,21850,21850,21850,0
|
|
20240809,184500,585196000,21850,21850,21850,21850,0
|
|
20240809,184400,585196000,21850,21850,21850,21850,0
|
|
20240809,184300,585196000,21850,21850,21850,21850,0
|
|
20240809,184200,585196000,21850,21850,21850,21850,0
|
|
20240809,184100,585196000,21850,21850,21850,21850,0
|
|
20240809,184000,585196000,21850,21850,21850,21850,0
|
|
20240809,183900,585196000,21850,21850,21850,21850,0
|
|
20240809,183800,585196000,21850,21850,21850,21850,0
|
|
20240809,183700,585196000,21850,21850,21850,21850,0
|
|
20240809,183600,585196000,21850,21850,21850,21850,0
|
|
20240809,183500,585196000,21850,21850,21850,21850,0
|
|
20240809,183400,585196000,21850,21850,21850,21850,0
|
|
20240809,183300,585196000,21850,21850,21850,21850,0
|
|
20240809,183200,585196000,21850,21850,21850,21850,0
|
|
20240809,183100,585196000,21850,21850,21850,21850,0
|
|
20240809,183000,585196000,21850,21850,21850,21850,0
|
|
20240809,182900,585196000,21850,21850,21850,21850,0
|
|
20240809,182800,585196000,21850,21850,21850,21850,0
|
|
20240809,182700,585196000,21850,21850,21850,21850,0
|
|
20240809,182600,585196000,21850,21850,21850,21850,0
|
|
20240809,182500,585196000,21850,21850,21850,21850,0
|
|
20240809,182400,585196000,21850,21850,21850,21850,0
|
|
20240809,182300,585196000,21850,21850,21850,21850,0
|
|
20240809,182200,585196000,21850,21850,21850,21850,0
|
|
20240809,182100,585196000,21850,21850,21850,21850,0
|
|
20240809,182000,585196000,21850,21850,21850,21850,0
|
|
20240809,181900,585196000,21850,21850,21850,21850,0
|
|
20240809,181800,585196000,21850,21850,21850,21850,0
|
|
20240809,181700,585196000,21850,21850,21850,21850,1884
|
|
20240809,181600,585196000,21850,21850,21850,21850,0
|
|
20240809,181500,585196000,21850,21850,21850,21850,0
|
|
20240809,181400,585196000,21850,21850,21850,21850,0
|
|
20240809,181300,585196000,21850,21850,21850,21850,0
|
|
20240809,181200,585196000,21850,21850,21850,21850,0
|
|
20240809,181100,585196000,21850,21850,21850,21850,0
|
|
20240809,181000,585196000,21850,21850,21850,21850,0
|
|
20240809,180900,585196000,21850,21850,21850,21850,0
|
|
20240809,180800,585196000,21850,21850,21850,21850,0
|
|
20240809,180700,585196000,21850,21850,21850,21850,0
|
|
20240809,180600,585196000,21850,21850,21850,21850,0
|
|
20240809,180500,585196000,21850,21850,21850,21850,0
|
|
20240809,180400,585196000,21850,21850,21850,21850,0
|
|
20240809,180300,585196000,21850,21850,21850,21850,0
|
|
20240809,180200,585196000,21850,21850,21850,21850,0
|
|
20240809,180100,585196000,21850,21850,21850,21850,0
|
|
20240809,180000,585196000,21850,21850,21850,21850,0
|
|
20240809,175900,585196000,21850,21850,21850,21850,0
|
|
20240809,175800,585196000,21850,21850,21850,21850,0
|
|
20240809,175700,585196000,21850,21850,21850,21850,0
|
|
20240809,175600,585196000,21850,21850,21850,21850,0
|
|
20240809,175500,585196000,21850,21850,21850,21850,0
|
|
20240809,175400,585196000,21850,21850,21850,21850,0
|
|
20240809,175300,585196000,21850,21850,21850,21850,0
|
|
20240809,175200,585196000,21850,21850,21850,21850,0
|
|
20240809,175100,585196000,21850,21850,21850,21850,0
|
|
20240809,175000,585196000,21850,21850,21850,21850,0
|
|
20240809,174900,585196000,21850,21850,21850,21850,0
|
|
20240809,174800,585196000,21850,21850,21850,21850,0
|
|
20240809,174700,585196000,21850,21850,21850,21850,1884
|
|
20240809,174600,585196000,21850,21850,21850,21850,0
|
|
20240809,174500,585196000,21850,21850,21850,21850,0
|
|
20240809,174400,585196000,21850,21850,21850,21850,0
|
|
20240809,174300,585196000,21850,21850,21850,21850,0
|
|
20240809,174200,585196000,21850,21850,21850,21850,0
|
|
20240809,174100,585196000,21850,21850,21850,21850,0
|
|
20240809,174000,585196000,21850,21850,21850,21850,0
|
|
20240809,173900,585196000,21850,21850,21850,21850,0
|
|
20240809,173800,585196000,21850,21850,21850,21850,0
|
|
20240809,173700,585196000,21850,21850,21850,21850,0
|
|
20240809,173600,585196000,21850,21850,21850,21850,0
|
|
20240809,173500,585196000,21850,21850,21850,21850,0
|
|
20240809,173400,585196000,21850,21850,21850,21850,0
|
|
20240809,173300,585196000,21850,21850,21850,21850,0
|
|
20240809,173200,585196000,21850,21850,21850,21850,0
|
|
20240809,173100,585196000,21850,21850,21850,21850,0
|
|
20240809,173000,585196000,21850,21850,21850,21850,0
|
|
20240809,172900,585196000,21850,21850,21850,21850,0
|
|
20240809,172800,585196000,21850,21850,21850,21850,0
|
|
20240809,172700,585196000,21850,21850,21850,21850,0
|
|
20240809,172600,585196000,21850,21850,21850,21850,0
|
|
20240809,172500,585196000,21850,21850,21850,21850,0
|
|
20240809,172400,585196000,21850,21850,21850,21850,0
|
|
20240809,172300,585196000,21850,21850,21850,21850,0
|
|
20240809,172200,585196000,21850,21850,21850,21850,0
|
|
20240809,172100,585196000,21850,21850,21850,21850,0
|
|
20240809,172000,585196000,21850,21850,21850,21850,0
|
|
20240809,171900,585196000,21850,21850,21850,21850,0
|
|
20240809,171800,585196000,21850,21850,21850,21850,0
|
|
20240809,171700,585196000,21850,21850,21850,21850,1884
|
|
20240809,171600,585196000,21850,21850,21850,21850,0
|
|
20240809,171500,585196000,21850,21850,21850,21850,0
|
|
20240809,171400,585196000,21850,21850,21850,21850,0
|
|
20240809,171300,585196000,21850,21850,21850,21850,0
|
|
20240809,171200,585196000,21850,21850,21850,21850,0
|
|
20240809,171100,585196000,21850,21850,21850,21850,0
|
|
20240809,171000,585196000,21850,21850,21850,21850,0
|
|
20240809,170900,585196000,21850,21850,21850,21850,0
|
|
20240809,170800,585196000,21850,21850,21850,21850,0
|
|
20240809,170700,585196000,21850,21850,21850,21850,0
|
|
20240809,170600,585196000,21850,21850,21850,21850,0
|
|
20240809,170500,585196000,21850,21850,21850,21850,0
|
|
20240809,170400,585196000,21850,21850,21850,21850,0
|
|
20240809,170300,585196000,21850,21850,21850,21850,0
|
|
20240809,170200,585196000,21850,21850,21850,21850,0
|
|
20240809,170100,585196000,21850,21850,21850,21850,0
|
|
20240809,170000,585196000,21850,21850,21850,21850,0
|
|
20240809,165900,585196000,21850,21850,21850,21850,0
|
|
20240809,165800,585196000,21850,21850,21850,21850,0
|
|
20240809,165700,585196000,21850,21850,21850,21850,0
|
|
20240809,165600,585196000,21850,21850,21850,21850,0
|
|
20240809,165500,585196000,21850,21850,21850,21850,0
|
|
20240809,165400,585196000,21850,21850,21850,21850,0
|
|
20240809,165300,585196000,21850,21850,21850,21850,0
|
|
20240809,165200,585196000,21850,21850,21850,21850,0
|
|
20240809,165100,585196000,21850,21850,21850,21850,0
|
|
20240809,165000,585196000,21850,21850,21850,21850,0
|
|
20240809,164900,585196000,21850,21850,21850,21850,0
|
|
20240809,164800,585196000,21850,21850,21850,21850,0
|
|
20240809,164700,585196000,21850,21850,21850,21850,1884
|
|
20240809,164600,585196000,21850,21850,21850,21850,0
|
|
20240809,164500,585196000,21850,21850,21850,21850,0
|
|
20240809,164400,585196000,21850,21850,21850,21850,0
|
|
20240809,164300,585196000,21850,21850,21850,21850,0
|
|
20240809,164200,585196000,21850,21850,21850,21850,0
|
|
20240809,164100,585196000,21850,21850,21850,21850,0
|
|
20240809,164000,585196000,21850,21850,21850,21850,0
|
|
20240809,163900,585196000,21850,21850,21850,21850,0
|
|
20240809,163800,585196000,21850,21850,21850,21850,0
|
|
20240809,163700,585196000,21850,21850,21850,21850,0
|
|
20240809,163600,585196000,21850,21850,21850,21850,0
|
|
20240809,163500,585196000,21850,21850,21850,21850,0
|
|
20240809,163400,585196000,21850,21850,21850,21850,0
|
|
20240809,163300,585196000,21850,21850,21850,21850,0
|
|
20240809,163200,585196000,21850,21850,21850,21850,0
|
|
20240809,163100,585196000,21850,21850,21850,21850,0
|
|
20240809,163000,585196000,21850,21850,21850,21850,0
|
|
20240809,162900,585196000,21850,21850,21850,21850,0
|
|
20240809,162800,585196000,21850,21850,21850,21850,0
|
|
20240809,162700,585196000,21850,21850,21850,21850,0
|
|
20240809,162600,585196000,21850,21850,21850,21850,0
|
|
20240809,162500,585196000,21850,21850,21850,21850,0
|
|
20240809,162400,585196000,21850,21850,21850,21850,0
|
|
20240809,162300,585196000,21850,21850,21850,21850,0
|
|
20240809,162200,585196000,21850,21850,21850,21850,0
|
|
20240809,162100,585196000,21850,21850,21850,21850,0
|
|
20240809,162000,585196000,21850,21850,21850,21850,0
|
|
20240809,161900,585196000,21850,21850,21850,21850,0
|
|
20240809,161800,585196000,21850,21850,21850,21850,0
|
|
20240809,161700,585196000,21850,21850,21850,21850,1884
|
|
20240809,161600,585196000,21850,21850,21850,21850,0
|
|
20240809,161500,585196000,21850,21850,21850,21850,0
|
|
20240809,161400,585196000,21850,21850,21850,21850,0
|
|
20240809,161300,585196000,21850,21850,21850,21850,0
|
|
20240809,161200,585196000,21850,21850,21850,21850,0
|
|
20240809,161100,585196000,21850,21850,21850,21850,0
|
|
20240809,161000,585196000,21850,21850,21850,21850,0
|
|
20240809,160900,585196000,21850,21850,21850,21850,0
|
|
20240809,160800,585196000,21850,21850,21850,21850,0
|
|
20240809,160700,585196000,21850,21850,21850,21850,0
|
|
20240809,160600,585196000,21850,21850,21850,21850,0
|
|
20240809,160500,585196000,21850,21850,21850,21850,0
|
|
20240809,160400,585196000,21850,21850,21850,21850,0
|
|
20240809,160300,585196000,21850,21850,21850,21850,0
|
|
20240809,160200,585196000,21850,21850,21850,21850,0
|
|
20240809,160100,585196000,21850,21850,21850,21850,0
|
|
20240809,160000,585196000,21850,21850,21850,21850,0
|
|
20240809,155900,585196000,21850,21850,21850,21850,0
|
|
20240809,155800,585196000,21850,21850,21850,21850,0
|
|
20240809,155700,585196000,21850,21850,21850,21850,0
|
|
20240809,155600,585196000,21850,21850,21850,21850,0
|
|
20240809,155500,585196000,21850,21850,21850,21850,0
|
|
20240809,155400,585196000,21850,21850,21850,21850,0
|
|
20240809,155300,585196000,21850,21850,21850,21850,0
|
|
20240809,155200,585196000,21850,21850,21850,21850,0
|
|
20240809,155100,585196000,21850,21850,21850,21850,0
|
|
20240809,155000,585196000,21850,21850,21850,21850,0
|
|
20240809,154900,585196000,21850,21850,21850,21850,0
|
|
20240809,154800,585196000,21850,21850,21850,21850,0
|
|
20240809,154700,585196000,21850,21850,21850,21850,1884
|
|
20240809,154600,585196000,21850,21850,21850,21850,0
|
|
20240809,154500,585196000,21850,21850,21850,21850,0
|
|
20240809,154400,585196000,21850,21850,21850,21850,0
|
|
20240809,154300,585196000,21850,21850,21850,21850,0
|
|
20240809,154200,585196000,21850,21850,21850,21850,0
|
|
20240809,154100,585196000,21850,21850,21850,21850,0
|
|
20240809,154000,585196000,21850,21850,21850,21850,0
|
|
20240809,153900,585196000,21850,21850,21850,21850,0
|
|
20240809,153800,585196000,21850,21850,21850,21850,0
|
|
20240809,153700,585196000,21850,21850,21850,21850,0
|
|
20240809,153600,585196000,21850,21850,21850,21850,0
|
|
20240809,153500,585196000,21850,21850,21850,21850,0
|
|
20240809,153400,585196000,21850,21850,21850,21850,0
|
|
20240809,153300,585196000,21850,21850,21850,21850,0
|
|
20240809,153200,585196000,21850,21850,21850,21850,0
|
|
20240809,153100,585196000,21850,21850,21850,21850,0
|
|
20240809,153000,585196000,21850,21850,21850,21850,1884
|
|
20240809,152900,544030600,21800,21800,21800,21800,0
|
|
20240809,152800,544030600,21800,21800,21800,21800,0
|
|
20240809,152700,544030600,21800,21800,21800,21800,0
|
|
20240809,152600,544030600,21800,21800,21800,21800,0
|
|
20240809,152500,544030600,21800,21800,21800,21800,0
|
|
20240809,152400,544030600,21800,21800,21800,21800,0
|
|
20240809,152300,544030600,21800,21800,21800,21800,0
|
|
20240809,152200,544030600,21800,21800,21800,21800,0
|
|
20240809,152100,544030600,21800,21800,21800,21800,0
|
|
20240809,152000,544030600,21800,21800,21800,21800,0
|
|
20240809,151900,544030600,21800,21800,21800,21800,27
|
|
20240809,151800,543442000,21800,21800,21800,21750,33
|
|
20240809,151700,542723600,21800,21800,21800,21800,146
|
|
20240809,151600,539540800,21800,21800,21800,21800,180
|
|
20240809,151500,535616800,21800,21800,21800,21800,0
|
|
20240809,151400,535616800,21800,21800,21800,21800,0
|
|
20240809,151300,535616800,21800,21800,21800,21800,0
|
|
20240809,151200,535616800,21800,21800,21800,21800,20
|
|
20240809,151100,535180800,21800,21800,21800,21800,0
|
|
20240809,151000,535180800,21800,21800,21800,21800,0
|
|
20240809,150900,535180800,21800,21800,21800,21800,0
|
|
20240809,150800,535180800,21800,21800,21800,21800,64
|
|
20240809,150700,533785600,21800,21800,21800,21800,0
|
|
20240809,150600,533785600,21800,21800,21800,21800,0
|
|
20240809,150500,533785600,21800,21800,21800,21800,0
|
|
20240809,150400,533785600,21800,21800,21800,21800,0
|
|
20240809,150300,533785600,21800,21800,21800,21800,0
|
|
20240809,150200,533785600,21800,21800,21800,21800,2
|
|
20240809,150100,533742000,21800,21800,21800,21800,0
|
|
20240809,150000,533742000,21800,21800,21800,21800,106
|
|
20240809,145900,531431200,21800,21800,21800,21800,1
|
|
20240809,145800,531409400,21800,21800,21800,21800,1
|
|
20240809,145700,531387600,21800,21800,21800,21800,1
|
|
20240809,145600,531365800,21800,21800,21800,21800,20
|
|
20240809,145500,530929800,21750,21750,21750,21750,0
|
|
20240809,145400,530929800,21750,21750,21750,21750,0
|
|
20240809,145300,530929800,21750,21750,21750,21750,0
|
|
20240809,145200,530929800,21750,21750,21750,21750,2
|
|
20240809,145100,530886300,21800,21800,21800,21800,3
|
|
20240809,145000,530820900,21800,21800,21800,21800,0
|
|
20240809,144900,530820900,21800,21800,21800,21800,1
|
|
20240809,144800,530799100,21750,21750,21750,21750,20
|
|
20240809,144700,530364100,21800,21800,21800,21800,74
|
|
20240809,144600,528750900,21800,21750,21800,21750,22
|
|
20240809,144500,528272350,21800,21800,21800,21800,0
|
|
20240809,144400,528272350,21800,21800,21800,21800,0
|
|
20240809,144300,528272350,21800,21800,21800,21800,1
|
|
20240809,144200,528250550,21800,21800,21800,21800,0
|
|
20240809,144100,528250550,21800,21800,21800,21800,2
|
|
20240809,144000,528206950,21800,21800,21800,21800,0
|
|
20240809,143900,528206950,21800,21800,21800,21800,1
|
|
20240809,143800,528185150,21750,21750,21750,21750,10
|
|
20240809,143700,527967650,21800,21800,21800,21800,0
|
|
20240809,143600,527967650,21800,21800,21800,21800,1
|
|
20240809,143500,527945850,21800,21800,21800,21800,1
|
|
20240809,143400,527924050,21750,21750,21750,21750,0
|
|
20240809,143300,527924050,21750,21750,21750,21750,0
|
|
20240809,143200,527924050,21750,21750,21750,21750,310
|
|
20240809,143100,521181550,21800,21800,21800,21800,1
|
|
20240809,143000,521159750,21750,21750,21750,21750,25
|
|
20240809,142900,520616000,21750,21750,21750,21750,23
|
|
20240809,142800,520115750,21750,21750,21750,21750,4
|
|
20240809,142700,520028750,21800,21800,21800,21800,1
|
|
20240809,142600,520006950,21800,21800,21800,21800,24
|
|
20240809,142500,519483750,21800,21750,21800,21750,23
|
|
20240809,142400,518983350,21850,21850,21850,21850,0
|
|
20240809,142300,518983350,21850,21850,21850,21850,0
|
|
20240809,142200,518983350,21850,21850,21850,21850,60
|
|
20240809,142100,517672350,21850,21850,21850,21850,0
|
|
20240809,142000,517672350,21850,21750,21850,21750,155
|
|
20240809,141900,514294000,21800,21800,21800,21800,1
|
|
20240809,141800,514272200,21800,21800,21800,21800,0
|
|
20240809,141700,514272200,21800,21850,21850,21800,13
|
|
20240809,141600,513988750,21800,21800,21800,21800,0
|
|
20240809,141500,513988750,21800,21800,21800,21800,23
|
|
20240809,141400,513487350,21850,21850,21850,21850,1
|
|
20240809,141300,513465500,21800,21800,21800,21800,25
|
|
20240809,141200,512920500,21850,21850,21850,21850,20
|
|
20240809,141100,512483500,21800,21800,21800,21800,97
|
|
20240809,141000,510368900,21750,21750,21750,21750,20
|
|
20240809,140900,509933900,21750,21750,21750,21750,0
|
|
20240809,140800,509933900,21750,21750,21750,21750,27
|
|
20240809,140700,509346650,21850,21850,21850,21850,0
|
|
20240809,140600,509346650,21850,21850,21850,21850,0
|
|
20240809,140500,509346650,21850,21850,21850,21850,1
|
|
20240809,140400,509324800,21800,21800,21800,21800,32
|
|
20240809,140300,508627200,21800,21750,21800,21750,25
|
|
20240809,140200,508083400,21750,21750,21750,21750,0
|
|
20240809,140100,508083400,21750,21750,21750,21750,22
|
|
20240809,140000,507604900,21800,21800,21800,21800,0
|
|
20240809,135900,507604900,21800,21800,21800,21800,0
|
|
20240809,135800,507604900,21800,21800,21800,21800,187
|
|
20240809,135700,503528300,21850,21800,21850,21800,100
|
|
20240809,135600,501348250,21850,21800,21850,21800,24
|
|
20240809,135500,500825000,21800,21800,21800,21800,246
|
|
20240809,135400,495462200,21800,21800,21800,21800,0
|
|
20240809,135300,495462200,21800,21800,21800,21800,25
|
|
20240809,135200,494917200,21850,21850,21850,21850,0
|
|
20240809,135100,494917200,21850,21800,21850,21800,30
|
|
20240809,135000,494263150,21850,21850,21850,21850,0
|
|
20240809,134900,494263150,21850,21800,21850,21800,24
|
|
20240809,134800,493739900,21850,21850,21850,21850,1
|
|
20240809,134700,493718050,21800,21800,21800,21800,0
|
|
20240809,134600,493718050,21800,21800,21800,21800,22
|
|
20240809,134500,493238450,21850,21850,21850,21850,12
|
|
20240809,134400,492976250,21800,21800,21800,21800,23
|
|
20240809,134300,492474850,21800,21800,21800,21800,0
|
|
20240809,134200,492474850,21800,21800,21800,21800,0
|
|
20240809,134100,492474850,21800,21800,21800,21800,23
|
|
20240809,134000,491973450,21850,21850,21850,21850,0
|
|
20240809,133900,491973450,21850,21800,21850,21800,24
|
|
20240809,133800,491450200,21800,21800,21800,21800,0
|
|
20240809,133700,491450200,21800,21750,21800,21750,48
|
|
20240809,133600,490404900,21750,21750,21750,21750,0
|
|
20240809,133500,490404900,21750,21750,21750,21750,0
|
|
20240809,133400,490404900,21750,21750,21750,21750,24
|
|
20240809,133300,489882900,21800,21800,21800,21800,0
|
|
20240809,133200,489882900,21800,21750,21800,21750,23
|
|
20240809,133100,489382600,21800,21800,21800,21800,0
|
|
20240809,133000,489382600,21800,21800,21800,21800,0
|
|
20240809,132900,489382600,21800,21800,21800,21800,8
|
|
20240809,132800,489208200,21800,21800,21800,21800,0
|
|
20240809,132700,489208200,21800,21750,21800,21750,19
|
|
20240809,132600,488794900,21800,21800,21800,21800,0
|
|
20240809,132500,488794900,21800,21750,21800,21750,26
|
|
20240809,132400,488229350,21800,21800,21800,21800,17
|
|
20240809,132300,487858750,21750,21750,21750,21750,0
|
|
20240809,132200,487858750,21750,21750,21750,21750,21
|
|
20240809,132100,487402000,21850,21850,21850,21850,0
|
|
20240809,132000,487402000,21850,21850,21850,21850,0
|
|
20240809,131900,487402000,21850,21800,21850,21800,13
|
|
20240809,131800,487118500,21750,21750,21750,21750,18
|
|
20240809,131700,486727000,21800,21800,21800,21800,0
|
|
20240809,131600,486727000,21800,21800,21800,21800,1
|
|
20240809,131500,486705200,21750,21750,21750,21750,23
|
|
20240809,131400,486204950,21750,21750,21750,21750,0
|
|
20240809,131300,486204950,21750,21750,21750,21750,23
|
|
20240809,131200,485704700,21800,21750,21800,21750,90
|
|
20240809,131100,483746700,21750,21750,21750,21750,0
|
|
20240809,131000,483746700,21750,21750,21750,21750,26
|
|
20240809,130900,483181200,21800,21800,21800,21800,0
|
|
20240809,130800,483181200,21800,21850,21850,21800,13
|
|
20240809,130700,482897750,21800,21800,21800,21800,0
|
|
20240809,130600,482897750,21800,21800,21800,21800,24
|
|
20240809,130500,482374550,21800,21850,21850,21800,13
|
|
20240809,130400,482091100,21850,21850,21850,21850,1
|
|
20240809,130300,482069250,21800,21850,21850,21800,23
|
|
20240809,130200,481567800,21800,21800,21800,21800,0
|
|
20240809,130100,481567800,21800,21800,21800,21800,26
|
|
20240809,130000,481001000,21850,21850,21850,21850,2
|
|
20240809,125900,480957300,21800,21800,21800,21800,0
|
|
20240809,125800,480957300,21800,21800,21800,21800,63
|
|
20240809,125700,479583900,21800,21800,21800,21800,7
|
|
20240809,125600,479431300,21800,21800,21800,21800,26
|
|
20240809,125500,478864500,21850,21850,21850,21850,0
|
|
20240809,125400,478864500,21850,21800,21850,21800,20
|
|
20240809,125300,478428450,21800,21850,21850,21800,5
|
|
20240809,125200,478319300,21900,21900,21900,21900,0
|
|
20240809,125100,478319300,21900,21900,21900,21900,0
|
|
20240809,125000,478319300,21900,21900,21900,21900,0
|
|
20240809,124900,478319300,21900,21800,21900,21800,25
|
|
20240809,124800,477774100,21850,21850,21850,21850,20
|
|
20240809,124700,477337100,21850,21850,21850,21850,0
|
|
20240809,124600,477337100,21850,21850,21850,21850,0
|
|
20240809,124500,477337100,21850,21850,21850,21850,40
|
|
20240809,124400,476463100,21900,21900,21900,21850,25
|
|
20240809,124300,475916750,21850,21850,21850,21850,52
|
|
20240809,124200,474780550,21850,21900,21900,21850,56
|
|
20240809,124100,473556450,21850,21850,21850,21850,0
|
|
20240809,124000,473556450,21850,21850,21850,21850,0
|
|
20240809,123900,473556450,21850,21900,21900,21850,21
|
|
20240809,123800,473097550,21850,21850,21850,21850,0
|
|
20240809,123700,473097550,21850,21850,21850,21850,23
|
|
20240809,123600,472595000,21850,21900,21900,21850,318
|
|
20240809,123500,465631300,21850,21850,21850,21850,0
|
|
20240809,123400,465631300,21850,21900,21900,21850,23
|
|
20240809,123300,465128700,21850,21850,21850,21850,0
|
|
20240809,123200,465128700,21850,21850,21850,21850,27
|
|
20240809,123100,464538750,21850,21850,21850,21850,0
|
|
20240809,123000,464538750,21850,21850,21850,21850,19
|
|
20240809,122900,464123600,21850,21850,21850,21850,0
|
|
20240809,122800,464123600,21850,21850,21850,21850,0
|
|
20240809,122700,464123600,21850,21850,21850,21850,25
|
|
20240809,122600,463577350,21900,21900,21900,21900,0
|
|
20240809,122500,463577350,21900,21850,21900,21850,21
|
|
20240809,122400,463118450,21850,21850,21850,21850,0
|
|
20240809,122300,463118450,21850,21850,21850,21850,24
|
|
20240809,122200,462594050,21900,21900,21900,21900,0
|
|
20240809,122100,462594050,21900,21900,21900,21900,14
|
|
20240809,122000,462287450,21850,21850,21850,21850,22
|
|
20240809,121900,461806750,21850,21850,21850,21850,5
|
|
20240809,121800,461697500,21850,21850,21850,21850,26
|
|
20240809,121700,461129400,21900,21900,21900,21900,0
|
|
20240809,121600,461129400,21900,21850,21900,21850,29
|
|
20240809,121500,460495700,21850,21800,21850,21800,20
|
|
20240809,121400,460059650,21850,21850,21850,21850,1
|
|
20240809,121300,460037800,21800,21800,21800,21800,23
|
|
20240809,121200,459536400,21800,21800,21800,21800,0
|
|
20240809,121100,459536400,21800,21800,21800,21800,23
|
|
20240809,121000,459035000,21900,21900,21900,21900,0
|
|
20240809,120900,459035000,21900,21900,21900,21900,0
|
|
20240809,120800,459035000,21900,21900,21900,21900,0
|
|
20240809,120700,459035000,21900,21900,21900,21900,1
|
|
20240809,120600,459013100,21800,21800,21800,21800,36
|
|
20240809,120500,458228300,21850,21850,21850,21850,11
|
|
20240809,120400,457987950,21750,21750,21750,21750,0
|
|
20240809,120300,457987950,21750,21750,21750,21750,0
|
|
20240809,120200,457987950,21750,21750,21750,21750,0
|
|
20240809,120100,457987950,21750,21850,21850,21750,339
|
|
20240809,120000,450597800,21900,21900,21900,21900,0
|
|
20240809,115900,450597800,21900,21850,21900,21850,28
|
|
20240809,115800,449985900,21850,21850,21850,21850,0
|
|
20240809,115700,449985900,21850,21850,21850,21850,20
|
|
20240809,115600,449548900,21850,21850,21850,21850,0
|
|
20240809,115500,449548900,21850,21850,21850,21850,0
|
|
20240809,115400,449548900,21850,21850,21850,21850,23
|
|
20240809,115300,449046350,21900,21900,21900,21900,0
|
|
20240809,115200,449046350,21900,21850,21900,21850,2
|
|
20240809,115100,449002600,21800,21800,21800,21800,22
|
|
20240809,115000,448523000,21800,21800,21800,21800,0
|
|
20240809,114900,448523000,21800,21800,21800,21800,38
|
|
20240809,114800,447694600,21800,21800,21800,21800,75
|
|
20240809,114700,446059600,21800,21800,21800,21800,22
|
|
20240809,114600,445580000,21800,21800,21800,21800,0
|
|
20240809,114500,445580000,21800,21800,21800,21800,0
|
|
20240809,114400,445580000,21800,21800,21800,21800,26
|
|
20240809,114300,445013200,21800,21800,21800,21800,0
|
|
20240809,114200,445013200,21800,21800,21800,21800,19
|
|
20240809,114100,444599000,21800,21800,21800,21800,5
|
|
20240809,114000,444490000,21850,21850,21850,21850,1
|
|
20240809,113900,444468150,21800,21800,21800,21800,24
|
|
20240809,113800,443944950,21800,21800,21800,21800,0
|
|
20240809,113700,443944950,21800,21800,21800,21800,24
|
|
20240809,113600,443421750,21850,21850,21850,21850,0
|
|
20240809,113500,443421750,21850,21850,21850,21850,18
|
|
20240809,113400,443028450,21850,21850,21850,21850,0
|
|
20240809,113300,443028450,21850,21850,21850,21850,0
|
|
20240809,113200,443028450,21850,21850,21850,21850,44
|
|
20240809,113100,442067050,21850,21850,21850,21850,0
|
|
20240809,113000,442067050,21850,21800,21850,21800,25
|
|
20240809,112900,441522000,21850,21850,21850,21850,1
|
|
20240809,112800,441500150,21800,21800,21800,21800,0
|
|
20240809,112700,441500150,21800,21800,21800,21800,22
|
|
20240809,112600,441020550,21850,21850,21850,21850,2
|
|
20240809,112500,440976850,21900,21900,21900,21900,0
|
|
20240809,112400,440976850,21900,21850,21900,21850,14
|
|
20240809,112300,440670900,21800,21800,21800,21800,19
|
|
20240809,112200,440256700,21850,21850,21850,21850,21
|
|
20240809,112100,439797850,21800,21800,21800,21800,24
|
|
20240809,112000,439274650,21800,21850,21850,21800,25
|
|
20240809,111900,438729600,21800,21800,21800,21800,0
|
|
20240809,111800,438729600,21800,21800,21800,21800,22
|
|
20240809,111700,438250000,21850,21850,21850,21850,10
|
|
20240809,111600,438031500,21850,21850,21850,21850,0
|
|
20240809,111500,438031500,21850,21850,21850,21850,50
|
|
20240809,111400,436939000,21850,21850,21850,21850,0
|
|
20240809,111300,436939000,21850,21850,21850,21850,21
|
|
20240809,111200,436480150,21900,21900,21900,21900,1
|
|
20240809,111100,436458250,21850,21850,21850,21850,25
|
|
20240809,111000,435912000,21850,21850,21850,21850,0
|
|
20240809,110900,435912000,21850,21900,21900,21850,290
|
|
20240809,110800,429561500,22000,22000,22000,22000,0
|
|
20240809,110700,429561500,22000,21950,22000,21950,5
|
|
20240809,110600,429451700,21900,21900,21900,21900,24
|
|
20240809,110500,428926100,21950,21950,21950,21950,9
|
|
20240809,110400,428728550,21900,21900,21900,21900,21
|
|
20240809,110300,428268650,21950,21950,21950,21950,15
|
|
20240809,110200,427939400,21900,21900,21900,21900,0
|
|
20240809,110100,427939400,21900,21950,21950,21900,28
|
|
20240809,110000,427326100,21900,21900,21900,21900,0
|
|
20240809,105900,427326100,21900,21900,21900,21900,21
|
|
20240809,105800,426866200,21950,21950,21950,21950,60
|
|
20240809,105700,425549200,21950,21950,21950,21950,0
|
|
20240809,105600,425549200,21950,21950,21950,21950,45
|
|
20240809,105500,424561450,22000,22000,22000,22000,1
|
|
20240809,105400,424539450,21950,21950,21950,21950,21
|
|
20240809,105300,424078500,22000,22000,22000,22000,1
|
|
20240809,105200,424056500,21950,21950,21950,21950,0
|
|
20240809,105100,424056500,21950,21950,21950,21950,0
|
|
20240809,105000,424056500,21950,22000,22000,21950,180
|
|
20240809,104900,420101550,22000,22000,22000,22000,19
|
|
20240809,104800,419683550,22000,22000,22000,22000,0
|
|
20240809,104700,419683550,22000,22000,22000,22000,125
|
|
20240809,104600,416933550,22000,22000,22000,22000,0
|
|
20240809,104500,416933550,22000,22000,22000,22000,120
|
|
20240809,104400,414293550,22000,22000,22000,22000,21
|
|
20240809,104300,413831550,22050,22050,22050,22050,0
|
|
20240809,104200,413831550,22050,22100,22100,22050,5
|
|
20240809,104100,413721250,22050,22050,22050,22050,7
|
|
20240809,104000,413566900,22050,22000,22050,22000,27
|
|
20240809,103900,412972550,22000,22000,22000,22000,0
|
|
20240809,103800,412972550,22000,22000,22000,22000,0
|
|
20240809,103700,412972550,22000,22000,22000,22000,26
|
|
20240809,103600,412400550,22050,22050,22050,22050,0
|
|
20240809,103500,412400550,22050,22050,22050,22050,6
|
|
20240809,103400,412268250,22000,22000,22000,22000,0
|
|
20240809,103300,412268250,22000,22000,22000,22000,1014
|
|
20240809,103200,389960250,21950,21950,21950,21950,22
|
|
20240809,103100,389477350,22000,22000,22000,22000,1
|
|
20240809,103000,389455350,21950,21950,21950,21950,12
|
|
20240809,102900,389191950,21950,21950,21950,21950,0
|
|
20240809,102800,389191950,21950,21950,21950,21950,5
|
|
20240809,102700,389082200,21900,21900,21900,21900,30
|
|
20240809,102600,388425200,22000,22000,22000,22000,0
|
|
20240809,102500,388425200,22000,22000,22000,22000,0
|
|
20240809,102400,388425200,22000,21950,22000,21950,1526
|
|
20240809,102300,354923600,21950,21950,21950,21950,104
|
|
20240809,102200,352640800,21950,21950,21950,21950,28
|
|
20240809,102100,352026200,21900,21900,21900,21900,20
|
|
20240809,102000,351588200,21950,21950,21950,21950,0
|
|
20240809,101900,351588200,21950,21950,21950,21950,0
|
|
20240809,101800,351588200,21950,21950,21950,21950,92
|
|
20240809,101700,349568800,21950,22000,22000,21950,203
|
|
20240809,101600,345112800,22000,22050,22050,22000,1364
|
|
20240809,101500,315063100,22100,22100,22100,22100,0
|
|
20240809,101400,315063100,22100,22100,22100,22100,0
|
|
20240809,101300,315063100,22100,22100,22100,22100,0
|
|
20240809,101200,315063100,22100,22100,22100,22100,150
|
|
20240809,101100,311748100,22100,22100,22100,22100,20
|
|
20240809,101000,311306100,22100,22100,22100,22100,60
|
|
20240809,100900,309980100,22100,22150,22150,22100,45
|
|
20240809,100800,308985500,22150,22100,22150,22100,201
|
|
20240809,100700,304534450,22100,22100,22100,22100,0
|
|
20240809,100600,304534450,22100,22100,22100,22100,50
|
|
20240809,100500,303429450,22050,22100,22100,22050,345
|
|
20240809,100400,295805950,22100,22100,22100,22100,0
|
|
20240809,100300,295805950,22100,22100,22100,22100,269
|
|
20240809,100200,289861050,22100,22100,22100,22100,241
|
|
20240809,100100,284534950,22050,22050,22050,22050,40
|
|
20240809,100000,283652950,22100,22100,22100,22100,102
|
|
20240809,095900,281398750,22100,22100,22100,22100,0
|
|
20240809,095800,281398750,22100,22100,22100,22100,55
|
|
20240809,095700,280183250,22100,22100,22100,22100,455
|
|
20240809,095600,270127750,22100,22100,22100,22100,0
|
|
20240809,095500,270127750,22100,22050,22100,22050,152
|
|
20240809,095400,266776050,22100,22100,22100,22100,2
|
|
20240809,095300,266731850,22100,22050,22100,22050,65
|
|
20240809,095200,265296800,22100,22100,22100,22100,0
|
|
20240809,095100,265296800,22100,22100,22100,22100,200
|
|
20240809,095000,260876800,22100,22100,22100,22100,0
|
|
20240809,094900,260876800,22100,22100,22100,22100,125
|
|
20240809,094800,258114300,22050,22050,22050,22050,110
|
|
20240809,094700,255688800,22050,22000,22050,22000,55
|
|
20240809,094600,254476800,22000,22000,22000,22000,0
|
|
20240809,094500,254476800,22000,22100,22100,22000,14
|
|
20240809,094400,254167800,22000,22100,22100,22000,601
|
|
20240809,094300,240896400,22150,22000,22150,22000,750
|
|
20240809,094200,224329600,22100,21950,22100,21950,665
|
|
20240809,094100,209686800,21950,22000,22050,21950,306
|
|
20240809,094000,202954600,21950,21950,21950,21950,195
|
|
20240809,093900,198674350,21900,21900,21900,21900,177
|
|
20240809,093800,194798050,21900,21900,21900,21900,2
|
|
20240809,093700,194754250,21900,21850,21900,21850,251
|
|
20240809,093600,189267700,21800,21800,21800,21800,22
|
|
20240809,093500,188788100,21800,21800,21800,21800,0
|
|
20240809,093400,188788100,21800,21800,21800,21800,0
|
|
20240809,093300,188788100,21800,21800,21800,21800,20
|
|
20240809,093200,188352100,21800,21800,21800,21800,50
|
|
20240809,093100,187262100,21800,21800,21800,21800,0
|
|
20240809,093000,187262100,21800,21800,21800,21800,5
|
|
20240809,092900,187153100,21850,21850,21850,21850,0
|
|
20240809,092800,187153100,21850,21800,21850,21800,74
|
|
20240809,092700,185537150,21800,21800,21800,21800,185
|
|
20240809,092600,181504150,21800,21800,21800,21800,165
|
|
20240809,092500,177907150,21800,21800,21800,21800,0
|
|
20240809,092400,177907150,21800,21850,21850,21800,300
|
|
20240809,092300,171364250,21900,21850,21900,21850,51
|
|
20240809,092200,170249550,21850,21850,21850,21850,26
|
|
20240809,092100,169681450,21700,21700,21700,21700,0
|
|
20240809,092000,169681450,21700,21800,21800,21700,60
|
|
20240809,091900,168373550,21800,21800,21800,21800,1
|
|
20240809,091800,168351750,21800,21800,21800,21800,0
|
|
20240809,091700,168351750,21800,22000,22000,21800,1994
|
|
20240809,091600,124483950,22000,21850,22050,21850,3070
|
|
20240809,091500,57020750,21750,21750,21750,21750,50
|
|
20240809,091400,55933250,21750,21750,21750,21750,1
|
|
20240809,091300,55911500,21800,21800,21800,21800,10
|
|
20240809,091200,55693500,21850,21850,21850,21850,0
|
|
20240809,091100,55693500,21850,21800,21850,21800,28
|
|
20240809,091000,55082800,21850,21850,21850,21850,0
|
|
20240809,090900,55082800,21850,21850,21850,21850,100
|
|
20240809,090800,52897800,21850,21850,21850,21850,200
|
|
20240809,090700,48527800,21850,21850,21850,21850,15
|
|
20240809,090600,48200050,21850,21850,21850,21850,11
|
|
20240809,090500,47959700,21850,21750,21850,21750,46
|
|
20240809,090400,46958200,21700,21700,21700,21700,6
|
|
20240809,090300,46828000,21800,21650,21800,21650,2100
|
|
20240809,090200,1122550,21650,21650,21650,21650,35
|
|
20240809,090100,364800,21450,21450,21450,21450,0
|
|
20240809,090000,364800,21450,21450,21500,21450,17
|