678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,201500,361373450,21950,21950,21950,21950,106
|
|
20240812,201400,361373450,21950,21950,21950,21950,0
|
|
20240812,201300,361373450,21950,21950,21950,21950,0
|
|
20240812,201200,361373450,21950,21950,21950,21950,0
|
|
20240812,201100,361373450,21950,21950,21950,21950,0
|
|
20240812,201000,361373450,21950,21950,21950,21950,0
|
|
20240812,200900,361373450,21950,21950,21950,21950,0
|
|
20240812,200800,361373450,21950,21950,21950,21950,0
|
|
20240812,200700,361373450,21950,21950,21950,21950,0
|
|
20240812,200600,361373450,21950,21950,21950,21950,0
|
|
20240812,200500,361373450,21950,21950,21950,21950,0
|
|
20240812,200400,361373450,21950,21950,21950,21950,0
|
|
20240812,200300,361373450,21950,21950,21950,21950,0
|
|
20240812,200200,361373450,21950,21950,21950,21950,0
|
|
20240812,200100,361373450,21950,21950,21950,21950,0
|
|
20240812,200000,361373450,21950,21950,21950,21950,0
|
|
20240812,195900,361373450,21950,21950,21950,21950,0
|
|
20240812,195800,361373450,21950,21950,21950,21950,0
|
|
20240812,195700,361373450,21950,21950,21950,21950,0
|
|
20240812,195600,361373450,21950,21950,21950,21950,0
|
|
20240812,195500,361373450,21950,21950,21950,21950,0
|
|
20240812,195400,361373450,21950,21950,21950,21950,0
|
|
20240812,195300,361373450,21950,21950,21950,21950,0
|
|
20240812,195200,361373450,21950,21950,21950,21950,0
|
|
20240812,195100,361373450,21950,21950,21950,21950,0
|
|
20240812,195000,361373450,21950,21950,21950,21950,0
|
|
20240812,194900,361373450,21950,21950,21950,21950,0
|
|
20240812,194800,361373450,21950,21950,21950,21950,0
|
|
20240812,194700,361373450,21950,21950,21950,21950,0
|
|
20240812,194600,361373450,21950,21950,21950,21950,0
|
|
20240812,194500,361373450,21950,21950,21950,21950,106
|
|
20240812,194400,361373450,21950,21950,21950,21950,0
|
|
20240812,194300,361373450,21950,21950,21950,21950,0
|
|
20240812,194200,361373450,21950,21950,21950,21950,0
|
|
20240812,194100,361373450,21950,21950,21950,21950,0
|
|
20240812,194000,361373450,21950,21950,21950,21950,0
|
|
20240812,193900,361373450,21950,21950,21950,21950,0
|
|
20240812,193800,361373450,21950,21950,21950,21950,0
|
|
20240812,193700,361373450,21950,21950,21950,21950,0
|
|
20240812,193600,361373450,21950,21950,21950,21950,0
|
|
20240812,193500,361373450,21950,21950,21950,21950,0
|
|
20240812,193400,361373450,21950,21950,21950,21950,0
|
|
20240812,193300,361373450,21950,21950,21950,21950,0
|
|
20240812,193200,361373450,21950,21950,21950,21950,0
|
|
20240812,193100,361373450,21950,21950,21950,21950,0
|
|
20240812,193000,361373450,21950,21950,21950,21950,0
|
|
20240812,192900,361373450,21950,21950,21950,21950,0
|
|
20240812,192800,361373450,21950,21950,21950,21950,0
|
|
20240812,192700,361373450,21950,21950,21950,21950,0
|
|
20240812,192600,361373450,21950,21950,21950,21950,0
|
|
20240812,192500,361373450,21950,21950,21950,21950,0
|
|
20240812,192400,361373450,21950,21950,21950,21950,0
|
|
20240812,192300,361373450,21950,21950,21950,21950,0
|
|
20240812,192200,361373450,21950,21950,21950,21950,0
|
|
20240812,192100,361373450,21950,21950,21950,21950,0
|
|
20240812,192000,361373450,21950,21950,21950,21950,0
|
|
20240812,191900,361373450,21950,21950,21950,21950,0
|
|
20240812,191800,361373450,21950,21950,21950,21950,0
|
|
20240812,191700,361373450,21950,21950,21950,21950,0
|
|
20240812,191600,361373450,21950,21950,21950,21950,0
|
|
20240812,191500,361373450,21950,21950,21950,21950,106
|
|
20240812,191400,361373450,21950,21950,21950,21950,0
|
|
20240812,191300,361373450,21950,21950,21950,21950,0
|
|
20240812,191200,361373450,21950,21950,21950,21950,0
|
|
20240812,191100,361373450,21950,21950,21950,21950,0
|
|
20240812,191000,361373450,21950,21950,21950,21950,0
|
|
20240812,190900,361373450,21950,21950,21950,21950,0
|
|
20240812,190800,361373450,21950,21950,21950,21950,0
|
|
20240812,190700,361373450,21950,21950,21950,21950,0
|
|
20240812,190600,361373450,21950,21950,21950,21950,0
|
|
20240812,190500,361373450,21950,21950,21950,21950,0
|
|
20240812,190400,361373450,21950,21950,21950,21950,0
|
|
20240812,190300,361373450,21950,21950,21950,21950,0
|
|
20240812,190200,361373450,21950,21950,21950,21950,0
|
|
20240812,190100,361373450,21950,21950,21950,21950,0
|
|
20240812,190000,361373450,21950,21950,21950,21950,0
|
|
20240812,185900,361373450,21950,21950,21950,21950,0
|
|
20240812,185800,361373450,21950,21950,21950,21950,0
|
|
20240812,185700,361373450,21950,21950,21950,21950,0
|
|
20240812,185600,361373450,21950,21950,21950,21950,0
|
|
20240812,185500,361373450,21950,21950,21950,21950,0
|
|
20240812,185400,361373450,21950,21950,21950,21950,0
|
|
20240812,185300,361373450,21950,21950,21950,21950,0
|
|
20240812,185200,361373450,21950,21950,21950,21950,0
|
|
20240812,185100,361373450,21950,21950,21950,21950,0
|
|
20240812,185000,361373450,21950,21950,21950,21950,0
|
|
20240812,184900,361373450,21950,21950,21950,21950,0
|
|
20240812,184800,361373450,21950,21950,21950,21950,0
|
|
20240812,184700,361373450,21950,21950,21950,21950,0
|
|
20240812,184600,361373450,21950,21950,21950,21950,0
|
|
20240812,184500,361373450,21950,21950,21950,21950,106
|
|
20240812,184400,361373450,21950,21950,21950,21950,0
|
|
20240812,184300,361373450,21950,21950,21950,21950,0
|
|
20240812,184200,361373450,21950,21950,21950,21950,0
|
|
20240812,184100,361373450,21950,21950,21950,21950,0
|
|
20240812,184000,361373450,21950,21950,21950,21950,0
|
|
20240812,183900,361373450,21950,21950,21950,21950,0
|
|
20240812,183800,361373450,21950,21950,21950,21950,0
|
|
20240812,183700,361373450,21950,21950,21950,21950,0
|
|
20240812,183600,361373450,21950,21950,21950,21950,0
|
|
20240812,183500,361373450,21950,21950,21950,21950,0
|
|
20240812,183400,361373450,21950,21950,21950,21950,0
|
|
20240812,183300,361373450,21950,21950,21950,21950,0
|
|
20240812,183200,361373450,21950,21950,21950,21950,0
|
|
20240812,183100,361373450,21950,21950,21950,21950,0
|
|
20240812,183000,361373450,21950,21950,21950,21950,0
|
|
20240812,182900,361373450,21950,21950,21950,21950,0
|
|
20240812,182800,361373450,21950,21950,21950,21950,0
|
|
20240812,182700,361373450,21950,21950,21950,21950,0
|
|
20240812,182600,361373450,21950,21950,21950,21950,0
|
|
20240812,182500,361373450,21950,21950,21950,21950,0
|
|
20240812,182400,361373450,21950,21950,21950,21950,0
|
|
20240812,182300,361373450,21950,21950,21950,21950,0
|
|
20240812,182200,361373450,21950,21950,21950,21950,0
|
|
20240812,182100,361373450,21950,21950,21950,21950,0
|
|
20240812,182000,361373450,21950,21950,21950,21950,0
|
|
20240812,181900,361373450,21950,21950,21950,21950,0
|
|
20240812,181800,361373450,21950,21950,21950,21950,0
|
|
20240812,181700,361373450,21950,21950,21950,21950,0
|
|
20240812,181600,361373450,21950,21950,21950,21950,0
|
|
20240812,181500,361373450,21950,21950,21950,21950,106
|
|
20240812,181400,361373450,21950,21950,21950,21950,0
|
|
20240812,181300,361373450,21950,21950,21950,21950,0
|
|
20240812,181200,361373450,21950,21950,21950,21950,0
|
|
20240812,181100,361373450,21950,21950,21950,21950,0
|
|
20240812,181000,361373450,21950,21950,21950,21950,0
|
|
20240812,180900,361373450,21950,21950,21950,21950,0
|
|
20240812,180800,361373450,21950,21950,21950,21950,0
|
|
20240812,180700,361373450,21950,21950,21950,21950,0
|
|
20240812,180600,361373450,21950,21950,21950,21950,0
|
|
20240812,180500,361373450,21950,21950,21950,21950,0
|
|
20240812,180400,361373450,21950,21950,21950,21950,0
|
|
20240812,180300,361373450,21950,21950,21950,21950,0
|
|
20240812,180200,361373450,21950,21950,21950,21950,0
|
|
20240812,180100,361373450,21950,21950,21950,21950,0
|
|
20240812,180000,361373450,21950,21950,21950,21950,0
|
|
20240812,175900,361373450,21950,21950,21950,21950,0
|
|
20240812,175800,361373450,21950,21950,21950,21950,0
|
|
20240812,175700,361373450,21950,21950,21950,21950,0
|
|
20240812,175600,361373450,21950,21950,21950,21950,0
|
|
20240812,175500,361373450,21950,21950,21950,21950,0
|
|
20240812,175400,361373450,21950,21950,21950,21950,0
|
|
20240812,175300,361373450,21950,21950,21950,21950,0
|
|
20240812,175200,361373450,21950,21950,21950,21950,0
|
|
20240812,175100,361373450,21950,21950,21950,21950,0
|
|
20240812,175000,361373450,21950,21950,21950,21950,0
|
|
20240812,174900,361373450,21950,21950,21950,21950,0
|
|
20240812,174800,361373450,21950,21950,21950,21950,0
|
|
20240812,174700,361373450,21950,21950,21950,21950,0
|
|
20240812,174600,361373450,21950,21950,21950,21950,0
|
|
20240812,174500,361373450,21950,21950,21950,21950,106
|
|
20240812,174400,361373450,21950,21950,21950,21950,0
|
|
20240812,174300,361373450,21950,21950,21950,21950,0
|
|
20240812,174200,361373450,21950,21950,21950,21950,0
|
|
20240812,174100,361373450,21950,21950,21950,21950,0
|
|
20240812,174000,361373450,21950,21950,21950,21950,0
|
|
20240812,173900,361373450,21950,21950,21950,21950,0
|
|
20240812,173800,361373450,21950,21950,21950,21950,0
|
|
20240812,173700,361373450,21950,21950,21950,21950,0
|
|
20240812,173600,361373450,21950,21950,21950,21950,0
|
|
20240812,173500,361373450,21950,21950,21950,21950,0
|
|
20240812,173400,361373450,21950,21950,21950,21950,0
|
|
20240812,173300,361373450,21950,21950,21950,21950,0
|
|
20240812,173200,361373450,21950,21950,21950,21950,0
|
|
20240812,173100,361373450,21950,21950,21950,21950,0
|
|
20240812,173000,361373450,21950,21950,21950,21950,0
|
|
20240812,172900,361373450,21950,21950,21950,21950,0
|
|
20240812,172800,361373450,21950,21950,21950,21950,0
|
|
20240812,172700,361373450,21950,21950,21950,21950,0
|
|
20240812,172600,361373450,21950,21950,21950,21950,0
|
|
20240812,172500,361373450,21950,21950,21950,21950,0
|
|
20240812,172400,361373450,21950,21950,21950,21950,0
|
|
20240812,172300,361373450,21950,21950,21950,21950,0
|
|
20240812,172200,361373450,21950,21950,21950,21950,0
|
|
20240812,172100,361373450,21950,21950,21950,21950,0
|
|
20240812,172000,361373450,21950,21950,21950,21950,0
|
|
20240812,171900,361373450,21950,21950,21950,21950,0
|
|
20240812,171800,361373450,21950,21950,21950,21950,0
|
|
20240812,171700,361373450,21950,21950,21950,21950,0
|
|
20240812,171600,361373450,21950,21950,21950,21950,0
|
|
20240812,171500,361373450,21950,21950,21950,21950,106
|
|
20240812,171400,361373450,21950,21950,21950,21950,0
|
|
20240812,171300,361373450,21950,21950,21950,21950,0
|
|
20240812,171200,361373450,21950,21950,21950,21950,0
|
|
20240812,171100,361373450,21950,21950,21950,21950,0
|
|
20240812,171000,361373450,21950,21950,21950,21950,0
|
|
20240812,170900,361373450,21950,21950,21950,21950,0
|
|
20240812,170800,361373450,21950,21950,21950,21950,0
|
|
20240812,170700,361373450,21950,21950,21950,21950,0
|
|
20240812,170600,361373450,21950,21950,21950,21950,0
|
|
20240812,170500,361373450,21950,21950,21950,21950,0
|
|
20240812,170400,361373450,21950,21950,21950,21950,0
|
|
20240812,170300,361373450,21950,21950,21950,21950,0
|
|
20240812,170200,361373450,21950,21950,21950,21950,0
|
|
20240812,170100,361373450,21950,21950,21950,21950,0
|
|
20240812,170000,361373450,21950,21950,21950,21950,0
|
|
20240812,165900,361373450,21950,21950,21950,21950,0
|
|
20240812,165800,361373450,21950,21950,21950,21950,0
|
|
20240812,165700,361373450,21950,21950,21950,21950,0
|
|
20240812,165600,361373450,21950,21950,21950,21950,0
|
|
20240812,165500,361373450,21950,21950,21950,21950,0
|
|
20240812,165400,361373450,21950,21950,21950,21950,0
|
|
20240812,165300,361373450,21950,21950,21950,21950,0
|
|
20240812,165200,361373450,21950,21950,21950,21950,0
|
|
20240812,165100,361373450,21950,21950,21950,21950,0
|
|
20240812,165000,361373450,21950,21950,21950,21950,0
|
|
20240812,164900,361373450,21950,21950,21950,21950,0
|
|
20240812,164800,361373450,21950,21950,21950,21950,0
|
|
20240812,164700,361373450,21950,21950,21950,21950,0
|
|
20240812,164600,361373450,21950,21950,21950,21950,0
|
|
20240812,164500,361373450,21950,21950,21950,21950,106
|
|
20240812,164400,361373450,21950,21950,21950,21950,0
|
|
20240812,164300,361373450,21950,21950,21950,21950,0
|
|
20240812,164200,361373450,21950,21950,21950,21950,0
|
|
20240812,164100,361373450,21950,21950,21950,21950,0
|
|
20240812,164000,361373450,21950,21950,21950,21950,0
|
|
20240812,163900,361373450,21950,21950,21950,21950,0
|
|
20240812,163800,361373450,21950,21950,21950,21950,0
|
|
20240812,163700,361373450,21950,21950,21950,21950,0
|
|
20240812,163600,361373450,21950,21950,21950,21950,0
|
|
20240812,163500,361373450,21950,21950,21950,21950,0
|
|
20240812,163400,361373450,21950,21950,21950,21950,0
|
|
20240812,163300,361373450,21950,21950,21950,21950,0
|
|
20240812,163200,361373450,21950,21950,21950,21950,0
|
|
20240812,163100,361373450,21950,21950,21950,21950,0
|
|
20240812,163000,361373450,21950,21950,21950,21950,0
|
|
20240812,162900,361373450,21950,21950,21950,21950,0
|
|
20240812,162800,361373450,21950,21950,21950,21950,0
|
|
20240812,162700,361373450,21950,21950,21950,21950,0
|
|
20240812,162600,361373450,21950,21950,21950,21950,0
|
|
20240812,162500,361373450,21950,21950,21950,21950,0
|
|
20240812,162400,361373450,21950,21950,21950,21950,0
|
|
20240812,162300,361373450,21950,21950,21950,21950,0
|
|
20240812,162200,361373450,21950,21950,21950,21950,0
|
|
20240812,162100,361373450,21950,21950,21950,21950,0
|
|
20240812,162000,361373450,21950,21950,21950,21950,0
|
|
20240812,161900,361373450,21950,21950,21950,21950,0
|
|
20240812,161800,361373450,21950,21950,21950,21950,0
|
|
20240812,161700,361373450,21950,21950,21950,21950,0
|
|
20240812,161600,361373450,21950,21950,21950,21950,0
|
|
20240812,161500,361373450,21950,21950,21950,21950,106
|
|
20240812,161400,361373450,21950,21950,21950,21950,0
|
|
20240812,161300,361373450,21950,21950,21950,21950,0
|
|
20240812,161200,361373450,21950,21950,21950,21950,0
|
|
20240812,161100,361373450,21950,21950,21950,21950,0
|
|
20240812,161000,361373450,21950,21950,21950,21950,0
|
|
20240812,160900,361373450,21950,21950,21950,21950,0
|
|
20240812,160800,361373450,21950,21950,21950,21950,0
|
|
20240812,160700,361373450,21950,21950,21950,21950,0
|
|
20240812,160600,361373450,21950,21950,21950,21950,0
|
|
20240812,160500,361373450,21950,21950,21950,21950,0
|
|
20240812,160400,361373450,21950,21950,21950,21950,0
|
|
20240812,160300,361373450,21950,21950,21950,21950,0
|
|
20240812,160200,361373450,21950,21950,21950,21950,0
|
|
20240812,160100,361373450,21950,21950,21950,21950,0
|
|
20240812,160000,361373450,21950,21950,21950,21950,0
|
|
20240812,155900,361373450,21950,21950,21950,21950,0
|
|
20240812,155800,361373450,21950,21950,21950,21950,0
|
|
20240812,155700,361373450,21950,21950,21950,21950,0
|
|
20240812,155600,361373450,21950,21950,21950,21950,0
|
|
20240812,155500,361373450,21950,21950,21950,21950,0
|
|
20240812,155400,361373450,21950,21950,21950,21950,0
|
|
20240812,155300,361373450,21950,21950,21950,21950,0
|
|
20240812,155200,361373450,21950,21950,21950,21950,0
|
|
20240812,155100,361373450,21950,21950,21950,21950,0
|
|
20240812,155000,361373450,21950,21950,21950,21950,0
|
|
20240812,154900,361373450,21950,21950,21950,21950,0
|
|
20240812,154800,361373450,21950,21950,21950,21950,0
|
|
20240812,154700,361373450,21950,21950,21950,21950,0
|
|
20240812,154600,361373450,21950,21950,21950,21950,0
|
|
20240812,154500,361373450,21950,21950,21950,21950,106
|
|
20240812,154400,361373450,21950,21950,21950,21950,0
|
|
20240812,154300,361373450,21950,21950,21950,21950,0
|
|
20240812,154200,361373450,21950,21950,21950,21950,0
|
|
20240812,154100,361373450,21950,21950,21950,21950,0
|
|
20240812,154000,361373450,21950,21950,21950,21950,0
|
|
20240812,153900,361373450,21950,21950,21950,21950,0
|
|
20240812,153800,361373450,21950,21950,21950,21950,0
|
|
20240812,153700,361373450,21950,21950,21950,21950,0
|
|
20240812,153600,361373450,21950,21950,21950,21950,0
|
|
20240812,153500,361373450,21950,21950,21950,21950,0
|
|
20240812,153400,361373450,21950,21950,21950,21950,0
|
|
20240812,153300,361373450,21950,21950,21950,21950,0
|
|
20240812,153200,361373450,21950,21950,21950,21950,0
|
|
20240812,153100,361373450,21950,21950,21950,21950,0
|
|
20240812,153000,361373450,21950,21950,21950,21950,106
|
|
20240812,152900,359046750,22000,22000,22000,22000,0
|
|
20240812,152800,359046750,22000,22000,22000,22000,0
|
|
20240812,152700,359046750,22000,22000,22000,22000,0
|
|
20240812,152600,359046750,22000,22000,22000,22000,0
|
|
20240812,152500,359046750,22000,22000,22000,22000,0
|
|
20240812,152400,359046750,22000,22000,22000,22000,0
|
|
20240812,152300,359046750,22000,22000,22000,22000,0
|
|
20240812,152200,359046750,22000,22000,22000,22000,0
|
|
20240812,152100,359046750,22000,22000,22000,22000,0
|
|
20240812,152000,359046750,22000,22000,22000,22000,0
|
|
20240812,151900,359046750,22000,21950,22000,21950,40
|
|
20240812,151800,358166850,22000,22000,22000,22000,5
|
|
20240812,151700,358056850,22000,22000,22000,22000,46
|
|
20240812,151600,357044850,22000,22000,22000,22000,5
|
|
20240812,151500,356934850,21950,21950,21950,21950,658
|
|
20240812,151400,342491750,21900,21900,21900,21900,11
|
|
20240812,151300,342250850,21950,21950,21950,21950,0
|
|
20240812,151200,342250850,21950,21950,21950,21950,1
|
|
20240812,151100,342228900,21900,21900,21900,21900,11
|
|
20240812,151000,341988000,21950,21950,21950,21950,0
|
|
20240812,150900,341988000,21950,21950,21950,21950,1
|
|
20240812,150800,341966050,21950,21950,21950,21950,1
|
|
20240812,150700,341944100,21950,21950,21950,21950,72
|
|
20240812,150600,340363700,21950,21950,21950,21950,1
|
|
20240812,150500,340341750,21950,21950,21950,21950,103
|
|
20240812,150400,338080900,21950,21950,21950,21950,0
|
|
20240812,150300,338080900,21950,21950,21950,21950,0
|
|
20240812,150200,338080900,21950,21950,21950,21950,1
|
|
20240812,150100,338058950,21950,21900,21950,21900,88
|
|
20240812,150000,336131700,21900,21900,21900,21900,0
|
|
20240812,145900,336131700,21900,21900,21900,21900,10
|
|
20240812,145800,335912700,21950,21950,21950,21950,101
|
|
20240812,145700,333695750,21950,21950,21950,21950,1
|
|
20240812,145600,333673800,21950,21950,21950,21950,0
|
|
20240812,145500,333673800,21950,21950,21950,21950,1
|
|
20240812,145400,333651850,21950,21900,21950,21900,101
|
|
20240812,145300,331439900,21950,21950,21950,21950,0
|
|
20240812,145200,331439900,21950,21950,21950,21950,0
|
|
20240812,145100,331439900,21950,21950,21950,21950,1
|
|
20240812,145000,331417950,21950,21900,21950,21900,10
|
|
20240812,144900,331198850,21900,21900,21900,21900,3
|
|
20240812,144800,331133150,21950,21950,21950,21950,1
|
|
20240812,144700,331111200,21950,21950,21950,21950,0
|
|
20240812,144600,331111200,21950,21950,21950,21950,1
|
|
20240812,144500,331089250,21950,21950,21950,21950,0
|
|
20240812,144400,331089250,21950,21950,21950,21950,1
|
|
20240812,144300,331067300,21950,21950,21950,21950,1
|
|
20240812,144200,331045350,21950,21950,21950,21950,0
|
|
20240812,144100,331045350,21950,21950,21950,21950,0
|
|
20240812,144000,331045350,21950,21950,21950,21950,1
|
|
20240812,143900,331023400,21950,21950,21950,21950,1
|
|
20240812,143800,331001450,21950,21900,21950,21850,87
|
|
20240812,143700,329099550,21950,21950,21950,21950,1
|
|
20240812,143600,329077600,21950,21950,21950,21950,0
|
|
20240812,143500,329077600,21950,21950,21950,21950,2
|
|
20240812,143400,329033700,21950,21950,21950,21950,0
|
|
20240812,143300,329033700,21950,21950,21950,21950,1
|
|
20240812,143200,329011750,21950,21950,21950,21950,1
|
|
20240812,143100,328989800,21950,21950,21950,21950,0
|
|
20240812,143000,328989800,21950,21950,21950,21950,1
|
|
20240812,142900,328967850,21900,21900,21900,21900,0
|
|
20240812,142800,328967850,21900,21900,21900,21900,0
|
|
20240812,142700,328967850,21900,21900,21900,21900,0
|
|
20240812,142600,328967850,21900,21950,21950,21900,85
|
|
20240812,142500,327106300,21950,21950,21950,21950,0
|
|
20240812,142400,327106300,21950,21950,21950,21950,1
|
|
20240812,142300,327084350,21950,21950,21950,21950,0
|
|
20240812,142200,327084350,21950,21950,21950,21950,1
|
|
20240812,142100,327062400,21950,21950,21950,21950,1
|
|
20240812,142000,327040450,21950,21950,21950,21950,0
|
|
20240812,141900,327040450,21950,21950,21950,21950,1
|
|
20240812,141800,327018500,21950,21950,21950,21950,0
|
|
20240812,141700,327018500,21950,21950,21950,21950,1
|
|
20240812,141600,326996550,21950,21950,21950,21950,0
|
|
20240812,141500,326996550,21950,21950,21950,21950,1
|
|
20240812,141400,326974600,21950,21950,21950,21950,1
|
|
20240812,141300,326952650,21950,21950,21950,21950,161
|
|
20240812,141200,323418700,22000,22000,22000,22000,17
|
|
20240812,141100,323044700,21950,21950,21950,21950,755
|
|
20240812,141000,306472450,21950,21950,21950,21950,1
|
|
20240812,140900,306450500,21950,21950,21950,21950,0
|
|
20240812,140800,306450500,21950,21950,21950,21950,1
|
|
20240812,140700,306428550,21950,21950,21950,21950,0
|
|
20240812,140600,306428550,21950,21950,21950,21950,1
|
|
20240812,140500,306406600,21950,21950,21950,21950,0
|
|
20240812,140400,306406600,21950,21950,21950,21950,1
|
|
20240812,140300,306384650,21950,21950,21950,21950,1
|
|
20240812,140200,306362700,21950,21950,21950,21950,0
|
|
20240812,140100,306362700,21950,21950,21950,21950,1
|
|
20240812,140000,306340750,21950,21950,21950,21950,0
|
|
20240812,135900,306340750,21950,21950,21950,21950,1
|
|
20240812,135800,306318800,21950,21950,21950,21950,0
|
|
20240812,135700,306318800,21950,21950,21950,21950,1
|
|
20240812,135600,306296850,21950,21950,21950,21950,0
|
|
20240812,135500,306296850,21950,21950,21950,21950,1
|
|
20240812,135400,306274900,21950,21950,21950,21950,0
|
|
20240812,135300,306274900,21950,21950,21950,21950,1
|
|
20240812,135200,306252950,21950,21950,21950,21950,1
|
|
20240812,135100,306231000,21950,21950,21950,21950,0
|
|
20240812,135000,306231000,21950,21950,21950,21950,1
|
|
20240812,134900,306209050,21950,21950,21950,21950,0
|
|
20240812,134800,306209050,21950,21950,21950,21950,1
|
|
20240812,134700,306187100,21950,21950,21950,21950,0
|
|
20240812,134600,306187100,21950,21950,21950,21950,1
|
|
20240812,134500,306165150,21950,21950,21950,21950,0
|
|
20240812,134400,306165150,21950,21950,21950,21950,1
|
|
20240812,134300,306143200,21950,21950,21950,21950,1
|
|
20240812,134200,306121250,21950,21950,21950,21950,0
|
|
20240812,134100,306121250,21950,21950,21950,21950,1
|
|
20240812,134000,306099300,21950,21950,21950,21950,1
|
|
20240812,133900,306077350,21900,21950,21950,21900,5
|
|
20240812,133800,305967800,21950,21950,21950,21950,0
|
|
20240812,133700,305967800,21950,21950,21950,21950,1
|
|
20240812,133600,305945850,21950,21950,21950,21950,0
|
|
20240812,133500,305945850,21950,21950,21950,21950,1
|
|
20240812,133400,305923900,21950,21950,21950,21950,0
|
|
20240812,133300,305923900,21950,21900,21950,21900,5
|
|
20240812,133200,305814300,21900,21900,21900,21900,2
|
|
20240812,133100,305770500,21850,21850,21850,21850,1
|
|
20240812,133000,305748650,21900,21900,21900,21900,9
|
|
20240812,132900,305551550,21900,21900,21900,21900,0
|
|
20240812,132800,305551550,21900,21850,21900,21800,4
|
|
20240812,132700,305464100,21900,21900,21900,21900,0
|
|
20240812,132600,305464100,21900,21850,21900,21850,18
|
|
20240812,132500,305070450,21850,21900,21900,21850,39
|
|
20240812,132400,304217300,21900,21900,21900,21900,5
|
|
20240812,132300,304107800,21900,21900,21900,21900,0
|
|
20240812,132200,304107800,21900,21900,21900,21900,1
|
|
20240812,132100,304085900,21900,21900,21900,21900,1
|
|
20240812,132000,304064000,21900,21900,21900,21900,0
|
|
20240812,131900,304064000,21900,21900,21900,21900,2
|
|
20240812,131800,304020200,21900,21900,21900,21900,0
|
|
20240812,131700,304020200,21900,21900,21900,21900,1
|
|
20240812,131600,303998300,21900,21900,21900,21900,0
|
|
20240812,131500,303998300,21900,21900,21900,21900,1
|
|
20240812,131400,303976400,21900,21900,21900,21900,1
|
|
20240812,131300,303954500,21900,21900,21900,21900,0
|
|
20240812,131200,303954500,21900,21900,21900,21900,1
|
|
20240812,131100,303932600,21900,21900,21900,21900,0
|
|
20240812,131000,303932600,21900,21850,21900,21850,13
|
|
20240812,130900,303648450,21750,21750,21750,21750,0
|
|
20240812,130800,303648450,21750,21750,21750,21750,150
|
|
20240812,130700,300385950,21850,21850,21850,21850,3
|
|
20240812,130600,300320400,21750,21900,21900,21750,721
|
|
20240812,130500,284612850,21950,21950,21950,21950,0
|
|
20240812,130400,284612850,21950,21950,21950,21950,1
|
|
20240812,130300,284590900,21950,21950,21950,21950,1
|
|
20240812,130200,284568950,21950,21950,21950,21950,0
|
|
20240812,130100,284568950,21950,21950,21950,21950,1
|
|
20240812,130000,284547000,21950,21950,21950,21950,0
|
|
20240812,125900,284547000,21950,21950,21950,21950,1
|
|
20240812,125800,284525050,21950,21950,21950,21950,0
|
|
20240812,125700,284525050,21950,21950,21950,21950,1
|
|
20240812,125600,284503100,21950,21950,21950,21950,0
|
|
20240812,125500,284503100,21950,21950,21950,21950,1
|
|
20240812,125400,284481150,21950,21950,21950,21950,0
|
|
20240812,125300,284481150,21950,21950,21950,21950,1
|
|
20240812,125200,284459200,22000,21950,22000,21950,2
|
|
20240812,125100,284415250,21950,21950,21950,21950,1
|
|
20240812,125000,284393300,22000,22000,22000,22000,0
|
|
20240812,124900,284393300,22000,22000,22000,22000,1
|
|
20240812,124800,284371300,21900,21950,22000,21900,14
|
|
20240812,124700,284064350,21950,21900,22000,21900,17
|
|
20240812,124600,283691200,21950,21950,21950,21950,1
|
|
20240812,124500,283669250,21950,21950,21950,21950,1
|
|
20240812,124400,283647300,21950,21950,21950,21950,0
|
|
20240812,124300,283647300,21950,21950,22000,21950,5
|
|
20240812,124200,283537500,22000,22000,22000,22000,0
|
|
20240812,124100,283537500,22000,22000,22000,22000,1
|
|
20240812,124000,283515500,22000,21950,22000,21950,2
|
|
20240812,123900,283471550,22000,22000,22000,22000,1
|
|
20240812,123800,283449550,22000,22000,22000,22000,1
|
|
20240812,123700,283427550,21950,21950,21950,21950,0
|
|
20240812,123600,283427550,21950,21950,21950,21950,3
|
|
20240812,123500,283361700,22000,22000,22000,22000,1
|
|
20240812,123400,283339700,22000,22000,22000,21950,5
|
|
20240812,123300,283229850,22000,22000,22000,22000,0
|
|
20240812,123200,283229850,22000,22000,22000,22000,0
|
|
20240812,123100,283229850,22000,22000,22000,22000,0
|
|
20240812,123000,283229850,22000,22000,22000,22000,1
|
|
20240812,122900,283207850,22000,22000,22000,22000,0
|
|
20240812,122800,283207850,22000,21950,22000,21950,36
|
|
20240812,122700,282417500,21950,21950,21950,21950,1
|
|
20240812,122600,282395550,21950,21950,21950,21950,0
|
|
20240812,122500,282395550,21950,21950,21950,21950,0
|
|
20240812,122400,282395550,21950,21950,21950,21950,1
|
|
20240812,122300,282373600,21950,21950,21950,21950,1
|
|
20240812,122200,282351650,21950,21950,21950,21950,0
|
|
20240812,122100,282351650,21950,21950,21950,21950,0
|
|
20240812,122000,282351650,21950,21950,21950,21950,1
|
|
20240812,121900,282329700,21950,21950,21950,21950,1
|
|
20240812,121800,282307750,21950,21950,21950,21950,3
|
|
20240812,121700,282241900,21950,21950,21950,21950,0
|
|
20240812,121600,282241900,21950,21950,21950,21950,0
|
|
20240812,121500,282241900,21950,21950,21950,21950,1
|
|
20240812,121400,282219950,21800,21900,21900,21800,517
|
|
20240812,121300,270928350,21950,21950,21950,21950,0
|
|
20240812,121200,270928350,21950,21900,21950,21900,134
|
|
20240812,121100,267993450,21900,21900,21900,21900,0
|
|
20240812,121000,267993450,21900,21900,21900,21900,1
|
|
20240812,120900,267971550,21900,21900,21900,21900,1
|
|
20240812,120800,267949650,21900,21900,21900,21900,1
|
|
20240812,120700,267927750,21900,21900,21900,21900,0
|
|
20240812,120600,267927750,21900,21900,21900,21900,21
|
|
20240812,120500,267467850,21900,21900,21900,21900,1
|
|
20240812,120400,267445950,21900,21900,21900,21900,0
|
|
20240812,120300,267445950,21900,21900,21900,21900,24
|
|
20240812,120200,266920350,21900,21900,21900,21900,1
|
|
20240812,120100,266898450,21900,21900,21900,21900,1
|
|
20240812,120000,266876550,21900,21900,21900,21900,1
|
|
20240812,115900,266854650,21900,21900,21900,21900,1
|
|
20240812,115800,266832750,21900,21900,21900,21900,1
|
|
20240812,115700,266810850,21850,21850,21850,21850,0
|
|
20240812,115600,266810850,21850,21850,21850,21850,2
|
|
20240812,115500,266767150,21850,21900,21900,21850,11
|
|
20240812,115400,266526750,21900,21900,21900,21900,2
|
|
20240812,115300,266482950,21850,21850,21850,21850,120
|
|
20240812,115200,263860950,21900,21900,21900,21900,0
|
|
20240812,115100,263860950,21900,21900,21900,21900,1
|
|
20240812,115000,263839050,21900,21900,21900,21900,1
|
|
20240812,114900,263817150,21900,21900,21900,21900,1
|
|
20240812,114800,263795250,21900,21900,21900,21900,1
|
|
20240812,114700,263773350,21900,21900,21900,21900,1
|
|
20240812,114600,263751450,21900,21900,21900,21900,10
|
|
20240812,114500,263532450,21850,21950,21950,21850,200
|
|
20240812,114400,259157250,22000,22000,22000,22000,1
|
|
20240812,114300,259135250,22000,22000,22000,22000,1
|
|
20240812,114200,259113250,22000,22000,22000,22000,0
|
|
20240812,114100,259113250,22000,22000,22000,22000,0
|
|
20240812,114000,259113250,22000,22000,22000,22000,2
|
|
20240812,113900,259069250,22000,22000,22000,22000,0
|
|
20240812,113800,259069250,22000,22000,22000,22000,23
|
|
20240812,113700,258563250,22000,22000,22000,22000,0
|
|
20240812,113600,258563250,22000,22000,22000,22000,1
|
|
20240812,113500,258541250,21900,21900,21900,21900,0
|
|
20240812,113400,258541250,21900,21900,21900,21900,20
|
|
20240812,113300,258103250,22000,21950,22000,21900,21
|
|
20240812,113200,257642750,21950,21950,21950,21950,10
|
|
20240812,113100,257423250,22000,21950,22000,21950,36
|
|
20240812,113000,256632950,21950,21950,21950,21950,0
|
|
20240812,112900,256632950,21950,21950,21950,21950,2
|
|
20240812,112800,256589050,21950,21900,21950,21900,2
|
|
20240812,112700,256545200,21950,21950,21950,21950,0
|
|
20240812,112600,256545200,21950,21950,21950,21950,24
|
|
20240812,112500,256018400,21900,21900,21900,21900,0
|
|
20240812,112400,256018400,21900,21900,21900,21900,50
|
|
20240812,112300,254923400,21950,21950,21950,21950,0
|
|
20240812,112200,254923400,21950,21950,21950,21950,2
|
|
20240812,112100,254879500,21900,21900,21900,21900,0
|
|
20240812,112000,254879500,21900,21900,21900,21900,2
|
|
20240812,111900,254835700,21950,21950,21950,21950,0
|
|
20240812,111800,254835700,21950,21950,21950,21900,4
|
|
20240812,111700,254748000,21950,21950,21950,21950,141
|
|
20240812,111600,251653050,21900,21900,21900,21900,318
|
|
20240812,111500,244688850,21900,21900,21900,21900,3
|
|
20240812,111400,244623150,21850,21850,21850,21850,0
|
|
20240812,111300,244623150,21850,21850,21850,21850,75
|
|
20240812,111200,242984400,21850,21850,21850,21850,385
|
|
20240812,111100,234572150,21850,21850,21850,21800,6
|
|
20240812,111000,234441200,21850,21850,21850,21850,0
|
|
20240812,110900,234441200,21850,21850,21850,21850,0
|
|
20240812,110800,234441200,21850,21850,21850,21850,3
|
|
20240812,110700,234375650,21750,21750,21750,21750,250
|
|
20240812,110600,228938150,21700,21700,21700,21700,0
|
|
20240812,110500,228938150,21700,21850,21850,21700,500
|
|
20240812,110400,218049050,21900,21900,21900,21900,2
|
|
20240812,110300,218005250,21900,21900,21900,21900,1
|
|
20240812,110200,217983350,21900,21900,21900,21900,0
|
|
20240812,110100,217983350,21900,21900,21900,21900,0
|
|
20240812,110000,217983350,21900,21900,21900,21900,2
|
|
20240812,105900,217939550,21900,21900,21900,21900,2
|
|
20240812,105800,217895750,21900,21900,21900,21900,1
|
|
20240812,105700,217873850,21900,21900,21900,21900,1
|
|
20240812,105600,217851950,21900,21900,21900,21900,1
|
|
20240812,105500,217830050,21900,21900,21900,21900,0
|
|
20240812,105400,217830050,21900,21900,21900,21900,1
|
|
20240812,105300,217808150,21850,21900,21900,21850,99
|
|
20240812,105200,215642300,21900,21900,21900,21900,0
|
|
20240812,105100,215642300,21900,21900,21900,21900,0
|
|
20240812,105000,215642300,21900,21900,21900,21900,0
|
|
20240812,104900,215642300,21900,21900,21900,21900,2
|
|
20240812,104800,215598500,21900,21900,21900,21900,0
|
|
20240812,104700,215598500,21900,21900,21900,21900,0
|
|
20240812,104600,215598500,21900,21900,21900,21900,1
|
|
20240812,104500,215576600,21900,21900,21900,21900,1
|
|
20240812,104400,215554700,21900,21900,21900,21900,2
|
|
20240812,104300,215510900,21900,21900,21900,21900,0
|
|
20240812,104200,215510900,21900,21900,21900,21900,2
|
|
20240812,104100,215467100,21900,21900,21900,21900,3
|
|
20240812,104000,215401400,21900,21900,21900,21900,0
|
|
20240812,103900,215401400,21900,21900,21900,21900,0
|
|
20240812,103800,215401400,21900,21950,21950,21900,3
|
|
20240812,103700,215335600,21850,21850,21850,21850,138
|
|
20240812,103600,212320300,21900,21900,21900,21900,0
|
|
20240812,103500,212320300,21900,21800,21900,21800,2
|
|
20240812,103400,212276600,21750,21950,21950,21750,353
|
|
20240812,103300,204584000,21950,21950,21950,21950,0
|
|
20240812,103200,204584000,21950,21950,21950,21950,0
|
|
20240812,103100,204584000,21950,21950,21950,21950,1
|
|
20240812,103000,204562050,21850,21850,21850,21850,0
|
|
20240812,102900,204562050,21850,21850,21850,21850,39
|
|
20240812,102800,203709900,21850,21900,21900,21850,45
|
|
20240812,102700,202726550,21950,21950,21950,21950,279
|
|
20240812,102600,196602500,21950,21950,21950,21950,1228
|
|
20240812,102500,169647900,21900,21900,21900,21900,36
|
|
20240812,102400,168859500,21950,21950,21950,21900,77
|
|
20240812,102300,167172350,21900,21900,21900,21900,0
|
|
20240812,102200,167172350,21900,21900,21900,21900,64
|
|
20240812,102100,165770750,21950,21900,21950,21900,1150
|
|
20240812,102000,140585300,21900,21900,21900,21900,2
|
|
20240812,101900,140541500,21900,21900,21900,21900,1
|
|
20240812,101800,140519600,21850,21850,21850,21850,2
|
|
20240812,101700,140475900,21850,21900,21900,21850,76
|
|
20240812,101600,138813700,21900,21900,21900,21900,2
|
|
20240812,101500,138769900,21900,21900,21900,21900,1
|
|
20240812,101400,138748000,21900,21850,21900,21850,84
|
|
20240812,101300,136910300,21900,21900,21900,21900,2
|
|
20240812,101200,136866500,21900,21800,21900,21800,201
|
|
20240812,101100,132484600,21900,21900,21900,21900,0
|
|
20240812,101000,132484600,21900,21850,21900,21850,4
|
|
20240812,100900,132397150,21900,21900,21900,21800,42
|
|
20240812,100800,131481200,21950,21950,21950,21950,0
|
|
20240812,100700,131481200,21950,21850,21950,21800,1767
|
|
20240812,100600,92923700,21850,21950,21950,21850,49
|
|
20240812,100500,91852550,21900,21900,21900,21900,123
|
|
20240812,100400,89158850,21950,21950,21950,21950,2
|
|
20240812,100300,89114950,22000,22000,22000,22000,1
|
|
20240812,100200,89092950,22000,22000,22000,22000,3
|
|
20240812,100100,89026950,21950,21950,21950,21950,89
|
|
20240812,100000,87073400,22000,22000,22000,22000,2
|
|
20240812,095900,87029400,22000,22000,22000,22000,0
|
|
20240812,095800,87029400,22000,21950,22000,21950,17
|
|
20240812,095700,86656150,22000,22000,22000,22000,0
|
|
20240812,095600,86656150,22000,22000,22000,22000,3
|
|
20240812,095500,86590150,22000,22000,22000,22000,2
|
|
20240812,095400,86546150,22000,22000,22000,22000,0
|
|
20240812,095300,86546150,22000,22000,22000,22000,0
|
|
20240812,095200,86546150,22000,22000,22000,22000,0
|
|
20240812,095100,86546150,22000,22000,22000,22000,1
|
|
20240812,095000,86524150,22000,22000,22000,21900,1130
|
|
20240812,094900,61676950,22000,22000,22000,22000,2
|
|
20240812,094800,61632950,22000,22000,22000,22000,1
|
|
20240812,094700,61610950,22000,22000,22000,21900,176
|
|
20240812,094600,57749300,21950,21950,21950,21950,71
|
|
20240812,094500,56190850,22000,22000,22000,21950,4
|
|
20240812,094400,56102950,21950,22000,22000,21950,10
|
|
20240812,094300,55883350,22000,22000,22000,22000,1
|
|
20240812,094200,55861350,22000,22000,22000,22000,0
|
|
20240812,094100,55861350,22000,22000,22000,22000,0
|
|
20240812,094000,55861350,22000,22000,22000,22000,3
|
|
20240812,093900,55795350,22000,22000,22000,22000,100
|
|
20240812,093800,53595350,22000,22000,22000,22000,0
|
|
20240812,093700,53595350,22000,22000,22000,21950,4
|
|
20240812,093600,53507400,22000,22000,22000,22000,5
|
|
20240812,093500,53397400,22050,22050,22050,22050,0
|
|
20240812,093400,53397400,22050,22050,22050,22050,0
|
|
20240812,093300,53397400,22050,22000,22050,22000,3
|
|
20240812,093200,53331300,22000,22000,22000,22000,22
|
|
20240812,093100,52847300,22000,22000,22000,22000,387
|
|
20240812,093000,44333300,22050,22100,22100,22000,401
|
|
20240812,092900,35490300,22100,22050,22100,22050,97
|
|
20240812,092800,33351350,22050,22050,22050,22050,13
|
|
20240812,092700,33064700,22050,22050,22050,22050,0
|
|
20240812,092600,33064700,22050,21950,22050,21950,810
|
|
20240812,092500,15256000,21950,21950,21950,21950,1
|
|
20240812,092400,15234050,21950,21950,21950,21950,0
|
|
20240812,092300,15234050,21950,21950,21950,21950,0
|
|
20240812,092200,15234050,21950,21950,21950,21950,3
|
|
20240812,092100,15168200,22000,22000,22000,22000,2
|
|
20240812,092000,15124200,22000,22000,22000,22000,1
|
|
20240812,091900,15102200,21950,21950,21950,21950,2
|
|
20240812,091800,15058300,21950,21900,21950,21900,7
|
|
20240812,091700,14904900,22000,22000,22000,22000,1
|
|
20240812,091600,14882900,21900,22000,22000,21900,90
|
|
20240812,091500,12910900,22000,21950,22000,21950,273
|
|
20240812,091400,6913550,21950,21950,21950,21950,0
|
|
20240812,091300,6913550,21950,21950,21950,21950,0
|
|
20240812,091200,6913550,21950,21950,21950,21950,1
|
|
20240812,091100,6891600,21950,22000,22000,21950,30
|
|
20240812,091000,6232350,22000,22000,22000,22000,0
|
|
20240812,090900,6232350,22000,22000,22000,22000,1
|
|
20240812,090800,6210350,22000,22000,22000,22000,5
|
|
20240812,090700,6100350,22000,22000,22000,22000,1
|
|
20240812,090600,6078350,21850,21850,21850,21850,0
|
|
20240812,090500,6078350,21850,21850,21850,21850,118
|
|
20240812,090400,3500050,22000,22000,22000,22000,0
|
|
20240812,090300,3500050,22000,22000,22000,22000,0
|
|
20240812,090200,3500050,22000,22000,22000,22000,5
|
|
20240812,090100,3390050,22000,22000,22000,22000,12
|
|
20240812,090000,3126050,22000,21850,22000,21850,143
|