678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240813,201500,358701400,21900,21900,21900,21900,236
|
|
20240813,201400,358701400,21900,21900,21900,21900,0
|
|
20240813,201300,358701400,21900,21900,21900,21900,0
|
|
20240813,201200,358701400,21900,21900,21900,21900,0
|
|
20240813,201100,358701400,21900,21900,21900,21900,0
|
|
20240813,201000,358701400,21900,21900,21900,21900,0
|
|
20240813,200900,358701400,21900,21900,21900,21900,0
|
|
20240813,200800,358701400,21900,21900,21900,21900,0
|
|
20240813,200700,358701400,21900,21900,21900,21900,0
|
|
20240813,200600,358701400,21900,21900,21900,21900,0
|
|
20240813,200500,358701400,21900,21900,21900,21900,0
|
|
20240813,200400,358701400,21900,21900,21900,21900,0
|
|
20240813,200300,358701400,21900,21900,21900,21900,0
|
|
20240813,200200,358701400,21900,21900,21900,21900,0
|
|
20240813,200100,358701400,21900,21900,21900,21900,0
|
|
20240813,200000,358701400,21900,21900,21900,21900,0
|
|
20240813,195900,358701400,21900,21900,21900,21900,0
|
|
20240813,195800,358701400,21900,21900,21900,21900,0
|
|
20240813,195700,358701400,21900,21900,21900,21900,0
|
|
20240813,195600,358701400,21900,21900,21900,21900,0
|
|
20240813,195500,358701400,21900,21900,21900,21900,0
|
|
20240813,195400,358701400,21900,21900,21900,21900,0
|
|
20240813,195300,358701400,21900,21900,21900,21900,0
|
|
20240813,195200,358701400,21900,21900,21900,21900,0
|
|
20240813,195100,358701400,21900,21900,21900,21900,0
|
|
20240813,195000,358701400,21900,21900,21900,21900,0
|
|
20240813,194900,358701400,21900,21900,21900,21900,0
|
|
20240813,194800,358701400,21900,21900,21900,21900,0
|
|
20240813,194700,358701400,21900,21900,21900,21900,0
|
|
20240813,194600,358701400,21900,21900,21900,21900,0
|
|
20240813,194500,358701400,21900,21900,21900,21900,236
|
|
20240813,194400,358701400,21900,21900,21900,21900,0
|
|
20240813,194300,358701400,21900,21900,21900,21900,0
|
|
20240813,194200,358701400,21900,21900,21900,21900,0
|
|
20240813,194100,358701400,21900,21900,21900,21900,0
|
|
20240813,194000,358701400,21900,21900,21900,21900,0
|
|
20240813,193900,358701400,21900,21900,21900,21900,0
|
|
20240813,193800,358701400,21900,21900,21900,21900,0
|
|
20240813,193700,358701400,21900,21900,21900,21900,0
|
|
20240813,193600,358701400,21900,21900,21900,21900,0
|
|
20240813,193500,358701400,21900,21900,21900,21900,0
|
|
20240813,193400,358701400,21900,21900,21900,21900,0
|
|
20240813,193300,358701400,21900,21900,21900,21900,0
|
|
20240813,193200,358701400,21900,21900,21900,21900,0
|
|
20240813,193100,358701400,21900,21900,21900,21900,0
|
|
20240813,193000,358701400,21900,21900,21900,21900,0
|
|
20240813,192900,358701400,21900,21900,21900,21900,0
|
|
20240813,192800,358701400,21900,21900,21900,21900,0
|
|
20240813,192700,358701400,21900,21900,21900,21900,0
|
|
20240813,192600,358701400,21900,21900,21900,21900,0
|
|
20240813,192500,358701400,21900,21900,21900,21900,0
|
|
20240813,192400,358701400,21900,21900,21900,21900,0
|
|
20240813,192300,358701400,21900,21900,21900,21900,0
|
|
20240813,192200,358701400,21900,21900,21900,21900,0
|
|
20240813,192100,358701400,21900,21900,21900,21900,0
|
|
20240813,192000,358701400,21900,21900,21900,21900,0
|
|
20240813,191900,358701400,21900,21900,21900,21900,0
|
|
20240813,191800,358701400,21900,21900,21900,21900,0
|
|
20240813,191700,358701400,21900,21900,21900,21900,0
|
|
20240813,191600,358701400,21900,21900,21900,21900,0
|
|
20240813,191500,358701400,21900,21900,21900,21900,236
|
|
20240813,191400,358701400,21900,21900,21900,21900,0
|
|
20240813,191300,358701400,21900,21900,21900,21900,0
|
|
20240813,191200,358701400,21900,21900,21900,21900,0
|
|
20240813,191100,358701400,21900,21900,21900,21900,0
|
|
20240813,191000,358701400,21900,21900,21900,21900,0
|
|
20240813,190900,358701400,21900,21900,21900,21900,0
|
|
20240813,190800,358701400,21900,21900,21900,21900,0
|
|
20240813,190700,358701400,21900,21900,21900,21900,0
|
|
20240813,190600,358701400,21900,21900,21900,21900,0
|
|
20240813,190500,358701400,21900,21900,21900,21900,0
|
|
20240813,190400,358701400,21900,21900,21900,21900,0
|
|
20240813,190300,358701400,21900,21900,21900,21900,0
|
|
20240813,190200,358701400,21900,21900,21900,21900,0
|
|
20240813,190100,358701400,21900,21900,21900,21900,0
|
|
20240813,190000,358701400,21900,21900,21900,21900,0
|
|
20240813,185900,358701400,21900,21900,21900,21900,0
|
|
20240813,185800,358701400,21900,21900,21900,21900,0
|
|
20240813,185700,358701400,21900,21900,21900,21900,0
|
|
20240813,185600,358701400,21900,21900,21900,21900,0
|
|
20240813,185500,358701400,21900,21900,21900,21900,0
|
|
20240813,185400,358701400,21900,21900,21900,21900,0
|
|
20240813,185300,358701400,21900,21900,21900,21900,0
|
|
20240813,185200,358701400,21900,21900,21900,21900,0
|
|
20240813,185100,358701400,21900,21900,21900,21900,0
|
|
20240813,185000,358701400,21900,21900,21900,21900,0
|
|
20240813,184900,358701400,21900,21900,21900,21900,0
|
|
20240813,184800,358701400,21900,21900,21900,21900,0
|
|
20240813,184700,358701400,21900,21900,21900,21900,0
|
|
20240813,184600,358701400,21900,21900,21900,21900,0
|
|
20240813,184500,358701400,21900,21900,21900,21900,236
|
|
20240813,184400,358701400,21900,21900,21900,21900,0
|
|
20240813,184300,358701400,21900,21900,21900,21900,0
|
|
20240813,184200,358701400,21900,21900,21900,21900,0
|
|
20240813,184100,358701400,21900,21900,21900,21900,0
|
|
20240813,184000,358701400,21900,21900,21900,21900,0
|
|
20240813,183900,358701400,21900,21900,21900,21900,0
|
|
20240813,183800,358701400,21900,21900,21900,21900,0
|
|
20240813,183700,358701400,21900,21900,21900,21900,0
|
|
20240813,183600,358701400,21900,21900,21900,21900,0
|
|
20240813,183500,358701400,21900,21900,21900,21900,0
|
|
20240813,183400,358701400,21900,21900,21900,21900,0
|
|
20240813,183300,358701400,21900,21900,21900,21900,0
|
|
20240813,183200,358701400,21900,21900,21900,21900,0
|
|
20240813,183100,358701400,21900,21900,21900,21900,0
|
|
20240813,183000,358701400,21900,21900,21900,21900,0
|
|
20240813,182900,358701400,21900,21900,21900,21900,0
|
|
20240813,182800,358701400,21900,21900,21900,21900,0
|
|
20240813,182700,358701400,21900,21900,21900,21900,0
|
|
20240813,182600,358701400,21900,21900,21900,21900,0
|
|
20240813,182500,358701400,21900,21900,21900,21900,0
|
|
20240813,182400,358701400,21900,21900,21900,21900,0
|
|
20240813,182300,358701400,21900,21900,21900,21900,0
|
|
20240813,182200,358701400,21900,21900,21900,21900,0
|
|
20240813,182100,358701400,21900,21900,21900,21900,0
|
|
20240813,182000,358701400,21900,21900,21900,21900,0
|
|
20240813,181900,358701400,21900,21900,21900,21900,0
|
|
20240813,181800,358701400,21900,21900,21900,21900,0
|
|
20240813,181700,358701400,21900,21900,21900,21900,0
|
|
20240813,181600,358701400,21900,21900,21900,21900,0
|
|
20240813,181500,358701400,21900,21900,21900,21900,236
|
|
20240813,181400,358701400,21900,21900,21900,21900,0
|
|
20240813,181300,358701400,21900,21900,21900,21900,0
|
|
20240813,181200,358701400,21900,21900,21900,21900,0
|
|
20240813,181100,358701400,21900,21900,21900,21900,0
|
|
20240813,181000,358701400,21900,21900,21900,21900,0
|
|
20240813,180900,358701400,21900,21900,21900,21900,0
|
|
20240813,180800,358701400,21900,21900,21900,21900,0
|
|
20240813,180700,358701400,21900,21900,21900,21900,0
|
|
20240813,180600,358701400,21900,21900,21900,21900,0
|
|
20240813,180500,358701400,21900,21900,21900,21900,0
|
|
20240813,180400,358701400,21900,21900,21900,21900,0
|
|
20240813,180300,358701400,21900,21900,21900,21900,0
|
|
20240813,180200,358701400,21900,21900,21900,21900,0
|
|
20240813,180100,358701400,21900,21900,21900,21900,0
|
|
20240813,180000,358701400,21900,21900,21900,21900,0
|
|
20240813,175900,358701400,21900,21900,21900,21900,0
|
|
20240813,175800,358701400,21900,21900,21900,21900,0
|
|
20240813,175700,358701400,21900,21900,21900,21900,0
|
|
20240813,175600,358701400,21900,21900,21900,21900,0
|
|
20240813,175500,358701400,21900,21900,21900,21900,0
|
|
20240813,175400,358701400,21900,21900,21900,21900,0
|
|
20240813,175300,358701400,21900,21900,21900,21900,0
|
|
20240813,175200,358701400,21900,21900,21900,21900,0
|
|
20240813,175100,358701400,21900,21900,21900,21900,0
|
|
20240813,175000,358701400,21900,21900,21900,21900,0
|
|
20240813,174900,358701400,21900,21900,21900,21900,0
|
|
20240813,174800,358701400,21900,21900,21900,21900,0
|
|
20240813,174700,358701400,21900,21900,21900,21900,0
|
|
20240813,174600,358701400,21900,21900,21900,21900,0
|
|
20240813,174500,358701400,21900,21900,21900,21900,236
|
|
20240813,174400,358701400,21900,21900,21900,21900,0
|
|
20240813,174300,358701400,21900,21900,21900,21900,0
|
|
20240813,174200,358701400,21900,21900,21900,21900,0
|
|
20240813,174100,358701400,21900,21900,21900,21900,0
|
|
20240813,174000,358701400,21900,21900,21900,21900,0
|
|
20240813,173900,358701400,21900,21900,21900,21900,0
|
|
20240813,173800,358701400,21900,21900,21900,21900,0
|
|
20240813,173700,358701400,21900,21900,21900,21900,0
|
|
20240813,173600,358701400,21900,21900,21900,21900,0
|
|
20240813,173500,358701400,21900,21900,21900,21900,0
|
|
20240813,173400,358701400,21900,21900,21900,21900,0
|
|
20240813,173300,358701400,21900,21900,21900,21900,0
|
|
20240813,173200,358701400,21900,21900,21900,21900,0
|
|
20240813,173100,358701400,21900,21900,21900,21900,0
|
|
20240813,173000,358701400,21900,21900,21900,21900,0
|
|
20240813,172900,358701400,21900,21900,21900,21900,0
|
|
20240813,172800,358701400,21900,21900,21900,21900,0
|
|
20240813,172700,358701400,21900,21900,21900,21900,0
|
|
20240813,172600,358701400,21900,21900,21900,21900,0
|
|
20240813,172500,358701400,21900,21900,21900,21900,0
|
|
20240813,172400,358701400,21900,21900,21900,21900,0
|
|
20240813,172300,358701400,21900,21900,21900,21900,0
|
|
20240813,172200,358701400,21900,21900,21900,21900,0
|
|
20240813,172100,358701400,21900,21900,21900,21900,0
|
|
20240813,172000,358701400,21900,21900,21900,21900,0
|
|
20240813,171900,358701400,21900,21900,21900,21900,0
|
|
20240813,171800,358701400,21900,21900,21900,21900,0
|
|
20240813,171700,358701400,21900,21900,21900,21900,0
|
|
20240813,171600,358701400,21900,21900,21900,21900,0
|
|
20240813,171500,358701400,21900,21900,21900,21900,236
|
|
20240813,171400,358701400,21900,21900,21900,21900,0
|
|
20240813,171300,358701400,21900,21900,21900,21900,0
|
|
20240813,171200,358701400,21900,21900,21900,21900,0
|
|
20240813,171100,358701400,21900,21900,21900,21900,0
|
|
20240813,171000,358701400,21900,21900,21900,21900,0
|
|
20240813,170900,358701400,21900,21900,21900,21900,0
|
|
20240813,170800,358701400,21900,21900,21900,21900,0
|
|
20240813,170700,358701400,21900,21900,21900,21900,0
|
|
20240813,170600,358701400,21900,21900,21900,21900,0
|
|
20240813,170500,358701400,21900,21900,21900,21900,0
|
|
20240813,170400,358701400,21900,21900,21900,21900,0
|
|
20240813,170300,358701400,21900,21900,21900,21900,0
|
|
20240813,170200,358701400,21900,21900,21900,21900,0
|
|
20240813,170100,358701400,21900,21900,21900,21900,0
|
|
20240813,170000,358701400,21900,21900,21900,21900,0
|
|
20240813,165900,358701400,21900,21900,21900,21900,0
|
|
20240813,165800,358701400,21900,21900,21900,21900,0
|
|
20240813,165700,358701400,21900,21900,21900,21900,0
|
|
20240813,165600,358701400,21900,21900,21900,21900,0
|
|
20240813,165500,358701400,21900,21900,21900,21900,0
|
|
20240813,165400,358701400,21900,21900,21900,21900,0
|
|
20240813,165300,358701400,21900,21900,21900,21900,0
|
|
20240813,165200,358701400,21900,21900,21900,21900,0
|
|
20240813,165100,358701400,21900,21900,21900,21900,0
|
|
20240813,165000,358701400,21900,21900,21900,21900,0
|
|
20240813,164900,358701400,21900,21900,21900,21900,0
|
|
20240813,164800,358701400,21900,21900,21900,21900,0
|
|
20240813,164700,358701400,21900,21900,21900,21900,0
|
|
20240813,164600,358701400,21900,21900,21900,21900,0
|
|
20240813,164500,358701400,21900,21900,21900,21900,236
|
|
20240813,164400,358701400,21900,21900,21900,21900,0
|
|
20240813,164300,358701400,21900,21900,21900,21900,0
|
|
20240813,164200,358701400,21900,21900,21900,21900,0
|
|
20240813,164100,358701400,21900,21900,21900,21900,0
|
|
20240813,164000,358701400,21900,21900,21900,21900,0
|
|
20240813,163900,358701400,21900,21900,21900,21900,0
|
|
20240813,163800,358701400,21900,21900,21900,21900,0
|
|
20240813,163700,358701400,21900,21900,21900,21900,0
|
|
20240813,163600,358701400,21900,21900,21900,21900,0
|
|
20240813,163500,358701400,21900,21900,21900,21900,0
|
|
20240813,163400,358701400,21900,21900,21900,21900,0
|
|
20240813,163300,358701400,21900,21900,21900,21900,0
|
|
20240813,163200,358701400,21900,21900,21900,21900,0
|
|
20240813,163100,358701400,21900,21900,21900,21900,0
|
|
20240813,163000,358701400,21900,21900,21900,21900,0
|
|
20240813,162900,358701400,21900,21900,21900,21900,0
|
|
20240813,162800,358701400,21900,21900,21900,21900,0
|
|
20240813,162700,358701400,21900,21900,21900,21900,0
|
|
20240813,162600,358701400,21900,21900,21900,21900,0
|
|
20240813,162500,358701400,21900,21900,21900,21900,0
|
|
20240813,162400,358701400,21900,21900,21900,21900,0
|
|
20240813,162300,358701400,21900,21900,21900,21900,0
|
|
20240813,162200,358701400,21900,21900,21900,21900,0
|
|
20240813,162100,358701400,21900,21900,21900,21900,0
|
|
20240813,162000,358701400,21900,21900,21900,21900,0
|
|
20240813,161900,358701400,21900,21900,21900,21900,0
|
|
20240813,161800,358701400,21900,21900,21900,21900,0
|
|
20240813,161700,358701400,21900,21900,21900,21900,0
|
|
20240813,161600,358701400,21900,21900,21900,21900,0
|
|
20240813,161500,358701400,21900,21900,21900,21900,236
|
|
20240813,161400,358701400,21900,21900,21900,21900,0
|
|
20240813,161300,358701400,21900,21900,21900,21900,0
|
|
20240813,161200,358701400,21900,21900,21900,21900,0
|
|
20240813,161100,358701400,21900,21900,21900,21900,0
|
|
20240813,161000,358701400,21900,21900,21900,21900,0
|
|
20240813,160900,358701400,21900,21900,21900,21900,0
|
|
20240813,160800,358701400,21900,21900,21900,21900,0
|
|
20240813,160700,358701400,21900,21900,21900,21900,0
|
|
20240813,160600,358701400,21900,21900,21900,21900,0
|
|
20240813,160500,358701400,21900,21900,21900,21900,0
|
|
20240813,160400,358701400,21900,21900,21900,21900,0
|
|
20240813,160300,358701400,21900,21900,21900,21900,0
|
|
20240813,160200,358701400,21900,21900,21900,21900,0
|
|
20240813,160100,358701400,21900,21900,21900,21900,0
|
|
20240813,160000,358701400,21900,21900,21900,21900,0
|
|
20240813,155900,358701400,21900,21900,21900,21900,0
|
|
20240813,155800,358701400,21900,21900,21900,21900,0
|
|
20240813,155700,358701400,21900,21900,21900,21900,0
|
|
20240813,155600,358701400,21900,21900,21900,21900,0
|
|
20240813,155500,358701400,21900,21900,21900,21900,0
|
|
20240813,155400,358701400,21900,21900,21900,21900,0
|
|
20240813,155300,358701400,21900,21900,21900,21900,0
|
|
20240813,155200,358701400,21900,21900,21900,21900,0
|
|
20240813,155100,358701400,21900,21900,21900,21900,0
|
|
20240813,155000,358701400,21900,21900,21900,21900,0
|
|
20240813,154900,358701400,21900,21900,21900,21900,0
|
|
20240813,154800,358701400,21900,21900,21900,21900,0
|
|
20240813,154700,358701400,21900,21900,21900,21900,0
|
|
20240813,154600,358701400,21900,21900,21900,21900,0
|
|
20240813,154500,358701400,21900,21900,21900,21900,236
|
|
20240813,154400,358701400,21900,21900,21900,21900,0
|
|
20240813,154300,358701400,21900,21900,21900,21900,0
|
|
20240813,154200,358701400,21900,21900,21900,21900,0
|
|
20240813,154100,358701400,21900,21900,21900,21900,0
|
|
20240813,154000,358701400,21900,21900,21900,21900,0
|
|
20240813,153900,358701400,21900,21900,21900,21900,0
|
|
20240813,153800,358701400,21900,21900,21900,21900,0
|
|
20240813,153700,358701400,21900,21900,21900,21900,0
|
|
20240813,153600,358701400,21900,21900,21900,21900,0
|
|
20240813,153500,358701400,21900,21900,21900,21900,0
|
|
20240813,153400,358701400,21900,21900,21900,21900,0
|
|
20240813,153300,358701400,21900,21900,21900,21900,0
|
|
20240813,153200,358701400,21900,21900,21900,21900,0
|
|
20240813,153100,358701400,21900,21900,21900,21900,0
|
|
20240813,153000,358701400,21900,21900,21900,21900,236
|
|
20240813,152900,353533000,21900,21900,21900,21900,0
|
|
20240813,152800,353533000,21900,21900,21900,21900,0
|
|
20240813,152700,353533000,21900,21900,21900,21900,0
|
|
20240813,152600,353533000,21900,21900,21900,21900,0
|
|
20240813,152500,353533000,21900,21900,21900,21900,0
|
|
20240813,152400,353533000,21900,21900,21900,21900,0
|
|
20240813,152300,353533000,21900,21900,21900,21900,0
|
|
20240813,152200,353533000,21900,21900,21900,21900,0
|
|
20240813,152100,353533000,21900,21900,21900,21900,0
|
|
20240813,152000,353533000,21900,21900,21900,21900,0
|
|
20240813,151900,353533000,21900,21900,21900,21900,1
|
|
20240813,151800,353511100,21900,21850,21900,21850,53
|
|
20240813,151700,352352900,21900,21950,21950,21900,124
|
|
20240813,151600,349634600,21950,21950,21950,21950,0
|
|
20240813,151500,349634600,21950,21950,21950,21950,8
|
|
20240813,151400,349459000,21950,21900,21950,21900,2
|
|
20240813,151300,349415150,21900,21900,21900,21900,1
|
|
20240813,151200,349393250,21950,21950,21950,21950,0
|
|
20240813,151100,349393250,21950,21950,21950,21950,9
|
|
20240813,151000,349195700,21900,21900,21900,21900,2
|
|
20240813,150900,349151900,21950,21950,21950,21950,0
|
|
20240813,150800,349151900,21950,21950,21950,21950,0
|
|
20240813,150700,349151900,21950,21950,21950,21950,8
|
|
20240813,150600,348976300,21950,21950,21950,21950,10
|
|
20240813,150500,348756800,21900,21900,21900,21900,20
|
|
20240813,150400,348318800,21950,21950,21950,21950,9
|
|
20240813,150300,348121250,21950,21950,21950,21950,1
|
|
20240813,150200,348099300,21900,21900,21900,21900,0
|
|
20240813,150100,348099300,21900,21950,21950,21900,228
|
|
20240813,150000,343104950,21950,21950,21950,21950,10
|
|
20240813,145900,342885450,21950,21950,21950,21950,3
|
|
20240813,145800,342819600,21950,21950,21950,21950,7
|
|
20240813,145700,342665950,21950,21950,21950,21950,0
|
|
20240813,145600,342665950,21950,21950,21950,21950,0
|
|
20240813,145500,342665950,21950,21950,21950,21950,19
|
|
20240813,145400,342248900,21950,21950,21950,21950,1
|
|
20240813,145300,342226950,21900,21900,21900,21900,105
|
|
20240813,145200,339927450,21950,21950,21950,21950,8
|
|
20240813,145100,339751850,21950,21950,21950,21950,0
|
|
20240813,145000,339751850,21950,21950,21950,21950,10
|
|
20240813,144900,339532350,21900,21950,21950,21900,10
|
|
20240813,144800,339312900,21950,21950,21950,21950,0
|
|
20240813,144700,339312900,21950,21950,21950,21950,15
|
|
20240813,144600,338983650,21950,21950,21950,21950,0
|
|
20240813,144500,338983650,21950,21950,21950,21950,11
|
|
20240813,144400,338742200,21950,21950,21950,21950,9
|
|
20240813,144300,338544650,21950,21950,21950,21950,0
|
|
20240813,144200,338544650,21950,21950,21950,21950,8
|
|
20240813,144100,338369050,21950,21950,21950,21950,0
|
|
20240813,144000,338369050,21950,21950,21950,21950,0
|
|
20240813,143900,338369050,21950,21950,21950,21950,19
|
|
20240813,143800,337952000,21950,21900,21950,21900,2
|
|
20240813,143700,337908150,21900,21900,21900,21900,0
|
|
20240813,143600,337908150,21900,21950,21950,21900,8
|
|
20240813,143500,337732600,21950,21950,21950,21950,2
|
|
20240813,143400,337688700,21950,21950,21950,21950,12
|
|
20240813,143300,337425300,21950,21950,21950,21950,9
|
|
20240813,143200,337227750,21950,21950,21950,21950,0
|
|
20240813,143100,337227750,21950,21950,21950,21950,0
|
|
20240813,143000,337227750,21950,21950,21950,21950,8
|
|
20240813,142900,337052150,21950,21950,21950,21950,0
|
|
20240813,142800,337052150,21950,21950,21950,21950,10
|
|
20240813,142700,336832650,21950,21950,21950,21950,8
|
|
20240813,142600,336657050,21950,21950,21950,21950,0
|
|
20240813,142500,336657050,21950,21950,21950,21950,0
|
|
20240813,142400,336657050,21950,21950,21950,21950,9
|
|
20240813,142300,336459500,21950,21950,21950,21950,10
|
|
20240813,142200,336240000,21950,21950,21950,21950,0
|
|
20240813,142100,336240000,21950,21950,21950,21950,8
|
|
20240813,142000,336064400,21950,21900,21950,21900,3
|
|
20240813,141900,335998650,21950,21950,21950,21950,14
|
|
20240813,141800,335691350,21950,21950,21950,21950,18
|
|
20240813,141700,335296250,21950,21950,21950,21950,5
|
|
20240813,141600,335186500,21950,21950,21950,21950,0
|
|
20240813,141500,335186500,21950,21950,21950,21950,0
|
|
20240813,141400,335186500,21950,21950,21950,21950,8
|
|
20240813,141300,335010900,21950,21950,21950,21950,0
|
|
20240813,141200,335010900,21950,21950,21950,21950,10
|
|
20240813,141100,334791400,21950,21950,21950,21950,8
|
|
20240813,141000,334615800,21950,21950,21950,21950,0
|
|
20240813,140900,334615800,21950,21950,21950,21950,0
|
|
20240813,140800,334615800,21950,21950,21950,21950,9
|
|
20240813,140700,334418250,21950,21950,21950,21950,10
|
|
20240813,140600,334198750,21950,21900,21950,21900,2
|
|
20240813,140500,334154900,21950,21900,21950,21900,9
|
|
20240813,140400,333957750,21900,21900,21900,21900,1
|
|
20240813,140300,333935850,21800,21800,21800,21800,50
|
|
20240813,140200,332845850,21900,21900,21900,21900,19
|
|
20240813,140100,332429750,21900,21900,21900,21900,0
|
|
20240813,140000,332429750,21900,21900,21900,21900,0
|
|
20240813,135900,332429750,21900,21900,21900,21900,11
|
|
20240813,135800,332188850,21900,21900,21900,21900,0
|
|
20240813,135700,332188850,21900,21800,21900,21800,101
|
|
20240813,135600,329986950,21800,21900,21900,21800,259
|
|
20240813,135500,324322450,21900,21900,21900,21900,0
|
|
20240813,135400,324322450,21900,21900,21900,21900,0
|
|
20240813,135300,324322450,21900,21900,21900,21900,10
|
|
20240813,135200,324103450,21900,21900,21900,21900,1
|
|
20240813,135100,324081550,21900,21900,21900,21900,9
|
|
20240813,135000,323884450,21900,21900,21900,21900,8
|
|
20240813,134900,323709250,21900,21900,21900,21900,0
|
|
20240813,134800,323709250,21900,21900,21900,21900,3
|
|
20240813,134700,323643550,21900,21900,21900,21900,9
|
|
20240813,134600,323446450,21900,21900,21900,21900,0
|
|
20240813,134500,323446450,21900,21900,21900,21900,10
|
|
20240813,134400,323227450,21900,21900,21900,21900,0
|
|
20240813,134300,323227450,21900,21900,21900,21900,11
|
|
20240813,134200,322986550,21900,21850,21900,21850,406
|
|
20240813,134100,314115400,21850,21850,21850,21800,315
|
|
20240813,134000,307233400,21900,21900,21900,21900,20
|
|
20240813,133900,306795400,21900,21900,21900,21900,0
|
|
20240813,133800,306795400,21900,21900,21900,21900,3
|
|
20240813,133700,306729700,21900,21900,21900,21900,8
|
|
20240813,133600,306554500,21900,21900,21900,21900,0
|
|
20240813,133500,306554500,21900,21950,21950,21900,79
|
|
20240813,133400,304823900,21950,21950,21950,21950,7
|
|
20240813,133300,304670250,21950,21950,21950,21950,2
|
|
20240813,133200,304626350,21950,21950,21950,21950,0
|
|
20240813,133100,304626350,21950,21950,21950,21950,10
|
|
20240813,133000,304406850,21950,21950,21950,21950,1
|
|
20240813,132900,304384900,21950,21900,21950,21900,19
|
|
20240813,132800,303968300,21900,21900,21900,21900,10
|
|
20240813,132700,303749300,21850,21850,21850,21850,100
|
|
20240813,132600,301564300,21900,21900,21900,21900,14
|
|
20240813,132500,301257700,21900,21900,21900,21900,9
|
|
20240813,132400,301060600,21900,21900,21900,21900,12
|
|
20240813,132300,300797800,21900,21900,21900,21900,2
|
|
20240813,132200,300754000,21900,21900,21900,21900,8
|
|
20240813,132100,300578800,21900,21900,21900,21900,0
|
|
20240813,132000,300578800,21900,21900,21900,21900,0
|
|
20240813,131900,300578800,21900,21950,21950,21900,159
|
|
20240813,131800,297095800,21950,21950,21950,21950,3
|
|
20240813,131700,297029950,21950,21950,21950,21950,0
|
|
20240813,131600,297029950,21950,21950,21950,21950,8
|
|
20240813,131500,296854350,21950,21950,21950,21950,0
|
|
20240813,131400,296854350,21950,21950,21950,21950,0
|
|
20240813,131300,296854350,21950,21950,21950,21950,10
|
|
20240813,131200,296634850,21950,21950,21950,21950,10
|
|
20240813,131100,296415350,21950,21950,21950,21950,0
|
|
20240813,131000,296415350,21950,21950,21950,21950,0
|
|
20240813,130900,296415350,21950,21950,21950,21950,9
|
|
20240813,130800,296217800,21950,21950,21950,21950,10
|
|
20240813,130700,295998300,21950,21950,21950,21950,2
|
|
20240813,130600,295954400,21900,21900,21900,21900,1
|
|
20240813,130500,295932500,21900,21900,21900,21900,0
|
|
20240813,130400,295932500,21900,21900,21900,21900,120
|
|
20240813,130300,293304500,21950,21950,21950,21950,17
|
|
20240813,130200,292931350,21950,21950,21950,21950,2
|
|
20240813,130100,292887450,21950,21950,21950,21950,1
|
|
20240813,130000,292865500,21900,21900,21900,21900,0
|
|
20240813,125900,292865500,21900,21900,21900,21900,0
|
|
20240813,125800,292865500,21900,21900,21900,21900,76
|
|
20240813,125700,291201100,22000,22000,22000,22000,12
|
|
20240813,125600,290937100,21900,21900,21900,21900,1
|
|
20240813,125500,290915200,22000,22000,22000,22000,0
|
|
20240813,125400,290915200,22000,22000,22000,22000,79
|
|
20240813,125300,289177200,21900,21950,21950,21900,631
|
|
20240813,125200,275328000,21950,21950,21950,21950,13
|
|
20240813,125100,275042650,21950,21950,21950,21950,11
|
|
20240813,125000,274801200,21950,21950,21950,21950,0
|
|
20240813,124900,274801200,21950,21950,21950,21950,0
|
|
20240813,124800,274801200,21950,21950,21950,21950,10
|
|
20240813,124700,274581700,21950,21950,21950,21950,13
|
|
20240813,124600,274296350,21950,21950,21950,21950,0
|
|
20240813,124500,274296350,21950,21950,21950,21950,1
|
|
20240813,124400,274274400,21900,21900,21900,21900,50
|
|
20240813,124300,273179400,21950,21950,21950,21950,0
|
|
20240813,124200,273179400,21950,21950,21950,21950,2
|
|
20240813,124100,273135500,21950,21950,21950,21950,19
|
|
20240813,124000,272718450,21900,21900,21900,21900,0
|
|
20240813,123900,272718450,21900,21900,21900,21900,1
|
|
20240813,123800,272696550,21950,21950,21950,21950,9
|
|
20240813,123700,272499000,21950,21950,21950,21950,2
|
|
20240813,123600,272455100,21950,21950,21950,21950,10
|
|
20240813,123500,272235600,21950,21950,21950,21950,8
|
|
20240813,123400,272060000,21950,21950,21950,21950,8
|
|
20240813,123300,271884400,22000,22000,22000,22000,0
|
|
20240813,123200,271884400,22000,22000,22000,22000,10
|
|
20240813,123100,271664400,22000,22000,22000,22000,10
|
|
20240813,123000,271444400,21950,21950,21950,21950,0
|
|
20240813,122900,271444400,21950,21950,21950,21950,1
|
|
20240813,122800,271422450,22000,22000,22000,22000,3
|
|
20240813,122700,271356450,22000,22000,22000,22000,0
|
|
20240813,122600,271356450,22000,21950,22000,21950,124
|
|
20240813,122500,268634500,21950,21950,21950,21950,10
|
|
20240813,122400,268415000,21950,21950,21950,21950,0
|
|
20240813,122300,268415000,21950,21950,21950,21950,9
|
|
20240813,122200,268217450,21950,21950,21950,21950,0
|
|
20240813,122100,268217450,21950,21950,21950,21950,3
|
|
20240813,122000,268151600,21950,22000,22000,21950,30
|
|
20240813,121900,267492200,22000,22000,22000,22000,0
|
|
20240813,121800,267492200,22000,22000,22000,22000,0
|
|
20240813,121700,267492200,22000,22000,22000,22000,9
|
|
20240813,121600,267294200,22000,22000,22000,22000,2
|
|
20240813,121500,267250200,22000,22000,22000,22000,0
|
|
20240813,121400,267250200,22000,22000,22000,22000,10
|
|
20240813,121300,267030200,22000,22000,22000,22000,7
|
|
20240813,121200,266876200,22000,22000,22000,22000,0
|
|
20240813,121100,266876200,22000,22000,22000,22000,4
|
|
20240813,121000,266788200,22000,22000,22000,22000,8
|
|
20240813,120900,266612200,22000,22000,22000,22000,9
|
|
20240813,120800,266414200,22000,22000,22000,22000,0
|
|
20240813,120700,266414200,22000,22000,22000,22000,9
|
|
20240813,120600,266216200,22000,22000,22000,22000,3
|
|
20240813,120500,266150200,22000,22000,22000,22000,0
|
|
20240813,120400,266150200,22000,22000,22000,22000,18
|
|
20240813,120300,265754200,22000,22000,22000,22000,0
|
|
20240813,120200,265754200,22000,22000,22000,22000,0
|
|
20240813,120100,265754200,22000,22000,22000,22000,11
|
|
20240813,120000,265512200,22000,22000,22000,22000,0
|
|
20240813,115900,265512200,22000,22000,22000,22000,0
|
|
20240813,115800,265512200,22000,22000,22000,22000,18
|
|
20240813,115700,265116200,22000,22000,22000,22000,0
|
|
20240813,115600,265116200,22000,22000,22000,22000,2
|
|
20240813,115500,265072200,22000,22000,22000,22000,8
|
|
20240813,115400,264896200,22000,22000,22000,22000,0
|
|
20240813,115300,264896200,22000,22000,22000,22000,10
|
|
20240813,115200,264676200,22000,22000,22000,22000,8
|
|
20240813,115100,264500200,22000,22000,22000,22000,3
|
|
20240813,115000,264434200,22000,22000,22000,22000,0
|
|
20240813,114900,264434200,22000,22000,22000,22000,8
|
|
20240813,114800,264258200,22000,22000,22000,22000,10
|
|
20240813,114700,264038200,21950,21950,21950,21950,0
|
|
20240813,114600,264038200,21950,21950,21950,21950,0
|
|
20240813,114500,264038200,21950,21950,21950,21950,107
|
|
20240813,114400,261689550,21950,21950,21950,21950,0
|
|
20240813,114300,261689550,21950,21950,21950,21950,0
|
|
20240813,114200,261689550,21950,21950,21950,21950,18
|
|
20240813,114100,261294450,21900,21900,21900,21900,5
|
|
20240813,114000,261184950,21950,21950,21950,21950,2
|
|
20240813,113900,261141050,21950,21900,21950,21900,209
|
|
20240813,113800,256563500,21950,21950,21950,21950,0
|
|
20240813,113700,256563500,21950,21950,21950,21950,10
|
|
20240813,113600,256344000,21950,21950,21950,21950,10
|
|
20240813,113500,256124500,21950,21950,21950,21950,3
|
|
20240813,113400,256058650,21950,21950,21950,21950,0
|
|
20240813,113300,256058650,21950,21950,21950,21950,128
|
|
20240813,113200,253249050,21950,21950,21950,21950,10
|
|
20240813,113100,253029550,21950,21950,21950,21950,24
|
|
20240813,113000,252502750,21950,21950,21950,21950,2
|
|
20240813,112900,252458850,21900,21900,21900,21900,36
|
|
20240813,112800,251670450,21950,21950,21950,21950,7
|
|
20240813,112700,251516800,21950,21950,21950,21950,8
|
|
20240813,112600,251341200,21950,21950,21950,21950,10
|
|
20240813,112500,251121700,21950,21950,21950,21950,4
|
|
20240813,112400,251033900,21900,21900,21900,21900,0
|
|
20240813,112300,251033900,21900,21900,21900,21900,0
|
|
20240813,112200,251033900,21900,21900,21900,21900,71
|
|
20240813,112100,249479000,21950,21950,21950,21950,18
|
|
20240813,112000,249083900,21950,21950,21950,21950,3
|
|
20240813,111900,249018050,21950,21950,21950,21950,0
|
|
20240813,111800,249018050,21950,21950,21950,21950,8
|
|
20240813,111700,248842450,21950,21950,21950,21950,0
|
|
20240813,111600,248842450,21950,21950,21950,21950,9
|
|
20240813,111500,248644900,21950,21950,21950,21950,3
|
|
20240813,111400,248579050,21900,21900,21900,21900,0
|
|
20240813,111300,248579050,21900,21900,21900,21900,0
|
|
20240813,111200,248579050,21900,21900,21900,21900,0
|
|
20240813,111100,248579050,21900,21950,21950,21900,441
|
|
20240813,111000,238919650,21950,21950,21950,21950,12
|
|
20240813,110900,238656250,21950,21950,21950,21950,0
|
|
20240813,110800,238656250,21950,21950,21950,21950,9
|
|
20240813,110700,238458700,21950,21950,21950,21950,0
|
|
20240813,110600,238458700,21950,21950,21950,21950,109
|
|
20240813,110500,236066150,21950,21950,21950,21950,42
|
|
20240813,110400,235144250,21900,21950,21950,21900,812
|
|
20240813,110300,217322050,21950,21950,21950,21950,0
|
|
20240813,110200,217322050,21950,21950,21950,21950,8
|
|
20240813,110100,217146450,21950,21950,21950,21950,0
|
|
20240813,110000,217146450,21950,21950,21950,21950,0
|
|
20240813,105900,217146450,21950,21950,21950,21950,12
|
|
20240813,105800,216883050,21900,21900,21900,21900,0
|
|
20240813,105700,216883050,21900,21900,21900,21900,85
|
|
20240813,105600,215021550,21950,21950,21950,21950,8
|
|
20240813,105500,214845950,21950,21950,21950,21950,0
|
|
20240813,105400,214845950,21950,21950,21950,21950,13
|
|
20240813,105300,214560600,21950,21950,21950,21950,9
|
|
20240813,105200,214363050,21950,21950,21950,21950,0
|
|
20240813,105100,214363050,21950,21950,21950,21950,0
|
|
20240813,105000,214363050,21950,21950,21950,21950,7
|
|
20240813,104900,214209400,21950,21950,21950,21900,185
|
|
20240813,104800,210157300,22000,22000,22000,22000,0
|
|
20240813,104700,210157300,22000,22000,22000,22000,8
|
|
20240813,104600,209981300,22000,21950,22000,21950,51
|
|
20240813,104500,208861800,22000,22000,22000,22000,0
|
|
20240813,104400,208861800,22000,22000,22000,22000,3
|
|
20240813,104300,208795800,22000,22000,22000,22000,19
|
|
20240813,104200,208377800,22000,22000,22000,22000,0
|
|
20240813,104100,208377800,22000,22000,22000,22000,0
|
|
20240813,104000,208377800,22000,22000,22000,22000,8
|
|
20240813,103900,208201800,22000,22000,22000,22000,3
|
|
20240813,103800,208135800,22000,22000,22000,22000,10
|
|
20240813,103700,207915800,22000,22000,22000,22000,9
|
|
20240813,103600,207717800,22000,22000,22000,22000,0
|
|
20240813,103500,207717800,22000,22000,22000,22000,0
|
|
20240813,103400,207717800,22000,22000,22000,22000,10
|
|
20240813,103300,207497800,22000,22000,22000,22000,10
|
|
20240813,103200,207277800,22000,22000,22000,22000,1
|
|
20240813,103100,207255800,21950,21950,21950,21950,57
|
|
20240813,103000,206004650,21900,21900,21900,21900,5
|
|
20240813,102900,205895150,22000,22000,22000,22000,3
|
|
20240813,102800,205829150,22000,22000,22000,22000,8
|
|
20240813,102700,205653150,22000,22000,22000,22000,9
|
|
20240813,102600,205455150,22000,22000,22000,22000,0
|
|
20240813,102500,205455150,22000,22000,22000,22000,8
|
|
20240813,102400,205279150,22000,22000,22000,22000,23
|
|
20240813,102300,204773150,22000,22000,22000,22000,0
|
|
20240813,102200,204773150,22000,22000,22000,22000,41
|
|
20240813,102100,203871150,22000,22000,22000,22000,0
|
|
20240813,102000,203871150,22000,22000,22000,22000,0
|
|
20240813,101900,203871150,22000,22000,22000,22000,23
|
|
20240813,101800,203365150,22000,22000,22000,22000,0
|
|
20240813,101700,203365150,22000,21950,22000,21950,451
|
|
20240813,101600,193461600,21950,21950,21950,21950,9
|
|
20240813,101500,193264050,21950,21950,21950,21950,0
|
|
20240813,101400,193264050,21950,21950,21950,21950,3
|
|
20240813,101300,193198200,21950,21950,21950,21950,0
|
|
20240813,101200,193198200,21950,21950,21950,21950,8
|
|
20240813,101100,193022600,21950,21950,21950,21950,11
|
|
20240813,101000,192781150,21900,21900,21900,21900,0
|
|
20240813,100900,192781150,21900,21950,21950,21900,111
|
|
20240813,100800,190344900,21950,21950,21950,21950,3
|
|
20240813,100700,190279050,21950,21950,21950,21950,0
|
|
20240813,100600,190279050,21950,21950,21950,21950,19
|
|
20240813,100500,189862000,22000,22000,22000,22000,0
|
|
20240813,100400,189862000,22000,22000,22000,22000,0
|
|
20240813,100300,189862000,22000,22000,22000,22000,110
|
|
20240813,100200,187442000,22000,22000,22000,22000,0
|
|
20240813,100100,187442000,22000,22000,22000,22000,15
|
|
20240813,100000,187112000,22000,22000,22000,22000,9
|
|
20240813,095900,186914000,22000,21950,22000,21950,12
|
|
20240813,095800,186650350,21950,21950,21950,21950,54
|
|
20240813,095700,185465050,21950,21950,21950,21950,8
|
|
20240813,095600,185289450,21950,21950,21950,21950,2
|
|
20240813,095500,185245550,21950,21950,21950,21950,236
|
|
20240813,095400,180065350,21950,21950,21950,21950,8
|
|
20240813,095300,179889750,22000,21850,22000,21800,2348
|
|
20240813,095200,128680300,22000,21950,22000,21950,1089
|
|
20240813,095100,104750900,21950,21950,21950,21950,9
|
|
20240813,095000,104553350,21950,21950,21950,21950,10
|
|
20240813,094900,104333850,21950,21950,21950,21950,0
|
|
20240813,094800,104333850,21950,21950,21950,21950,2
|
|
20240813,094700,104289950,21800,21800,21800,21800,320
|
|
20240813,094600,97313950,22000,22000,22000,22000,0
|
|
20240813,094500,97313950,22000,21950,22000,21950,423
|
|
20240813,094400,88029000,21950,21950,21950,21950,2
|
|
20240813,094300,87985100,21900,21950,21950,21900,86
|
|
20240813,094200,86101650,21800,21850,21850,21800,173
|
|
20240813,094100,82323050,21950,21900,21950,21900,8
|
|
20240813,094000,82147650,22000,22000,22000,22000,0
|
|
20240813,093900,82147650,22000,22000,22000,22000,10
|
|
20240813,093800,81927650,22000,22000,22000,22000,8
|
|
20240813,093700,81751650,22000,22000,22000,22000,0
|
|
20240813,093600,81751650,22000,22000,22000,22000,2
|
|
20240813,093500,81707650,22000,22000,22000,21850,311
|
|
20240813,093400,74910600,21850,22000,22000,21850,34
|
|
20240813,093300,74165950,21950,22050,22050,21950,524
|
|
20240813,093200,62648650,22000,22050,22100,22000,43
|
|
20240813,093100,61700700,22050,22050,22050,22050,108
|
|
20240813,093000,59319300,22150,22100,22150,22100,19
|
|
20240813,092900,58899350,22150,22150,22150,22150,1
|
|
20240813,092800,58877200,22100,22150,22150,22050,61
|
|
20240813,092700,57531550,22100,22100,22100,22100,50
|
|
20240813,092600,56426550,22100,22150,22150,22100,135
|
|
20240813,092500,53438050,22200,22100,22200,22100,71
|
|
20240813,092400,51868850,22200,22150,22200,22150,2
|
|
20240813,092300,51824500,22100,22100,22100,22100,0
|
|
20240813,092200,51824500,22100,22100,22100,22100,2
|
|
20240813,092100,51780300,22200,22200,22200,22200,45
|
|
20240813,092000,50781300,22100,22200,22200,22100,9
|
|
20240813,091900,50582300,22150,22100,22200,22100,86
|
|
20240813,091800,48678700,22200,22150,22200,22150,15
|
|
20240813,091700,48346400,22200,22150,22200,22150,66
|
|
20240813,091600,46883950,22150,22150,22150,22150,0
|
|
20240813,091500,46883950,22150,22000,22150,22000,45
|
|
20240813,091400,45893200,22100,22100,22100,22100,9
|
|
20240813,091300,45694300,22100,22150,22150,22100,312
|
|
20240813,091200,38799000,22100,22100,22100,22100,50
|
|
20240813,091100,37694000,22100,22100,22100,22100,154
|
|
20240813,091000,34290600,22100,22100,22100,22100,8
|
|
20240813,090900,34113800,22100,22100,22100,22100,120
|
|
20240813,090800,31461800,22100,22100,22100,22100,2
|
|
20240813,090700,31417600,22100,22000,22100,22000,52
|
|
20240813,090600,30271800,22100,22100,22100,22000,178
|
|
20240813,090500,26346400,22100,22100,22100,22100,146
|
|
20240813,090400,23119800,22200,22150,22200,22100,101
|
|
20240813,090300,20878450,22150,22150,22150,22150,508
|
|
20240813,090200,9626250,22150,22000,22150,22000,120
|
|
20240813,090100,6985700,22000,22000,22000,22000,100
|
|
20240813,090000,4785700,22100,21950,22100,21950,218
|