678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240819,201500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,201400,1401685100,21450,21450,21450,21450,0
|
|
20240819,201300,1401685100,21450,21450,21450,21450,0
|
|
20240819,201200,1401685100,21450,21450,21450,21450,0
|
|
20240819,201100,1401685100,21450,21450,21450,21450,0
|
|
20240819,201000,1401685100,21450,21450,21450,21450,0
|
|
20240819,200900,1401685100,21450,21450,21450,21450,0
|
|
20240819,200800,1401685100,21450,21450,21450,21450,0
|
|
20240819,200700,1401685100,21450,21450,21450,21450,0
|
|
20240819,200600,1401685100,21450,21450,21450,21450,0
|
|
20240819,200500,1401685100,21450,21450,21450,21450,0
|
|
20240819,200400,1401685100,21450,21450,21450,21450,0
|
|
20240819,200300,1401685100,21450,21450,21450,21450,0
|
|
20240819,200200,1401685100,21450,21450,21450,21450,0
|
|
20240819,200100,1401685100,21450,21450,21450,21450,0
|
|
20240819,200000,1401685100,21450,21450,21450,21450,0
|
|
20240819,195900,1401685100,21450,21450,21450,21450,0
|
|
20240819,195800,1401685100,21450,21450,21450,21450,0
|
|
20240819,195700,1401685100,21450,21450,21450,21450,0
|
|
20240819,195600,1401685100,21450,21450,21450,21450,0
|
|
20240819,195500,1401685100,21450,21450,21450,21450,0
|
|
20240819,195400,1401685100,21450,21450,21450,21450,0
|
|
20240819,195300,1401685100,21450,21450,21450,21450,0
|
|
20240819,195200,1401685100,21450,21450,21450,21450,0
|
|
20240819,195100,1401685100,21450,21450,21450,21450,0
|
|
20240819,195000,1401685100,21450,21450,21450,21450,0
|
|
20240819,194900,1401685100,21450,21450,21450,21450,0
|
|
20240819,194800,1401685100,21450,21450,21450,21450,0
|
|
20240819,194700,1401685100,21450,21450,21450,21450,0
|
|
20240819,194600,1401685100,21450,21450,21450,21450,0
|
|
20240819,194500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,194400,1401685100,21450,21450,21450,21450,0
|
|
20240819,194300,1401685100,21450,21450,21450,21450,0
|
|
20240819,194200,1401685100,21450,21450,21450,21450,0
|
|
20240819,194100,1401685100,21450,21450,21450,21450,0
|
|
20240819,194000,1401685100,21450,21450,21450,21450,0
|
|
20240819,193900,1401685100,21450,21450,21450,21450,0
|
|
20240819,193800,1401685100,21450,21450,21450,21450,0
|
|
20240819,193700,1401685100,21450,21450,21450,21450,0
|
|
20240819,193600,1401685100,21450,21450,21450,21450,0
|
|
20240819,193500,1401685100,21450,21450,21450,21450,0
|
|
20240819,193400,1401685100,21450,21450,21450,21450,0
|
|
20240819,193300,1401685100,21450,21450,21450,21450,0
|
|
20240819,193200,1401685100,21450,21450,21450,21450,0
|
|
20240819,193100,1401685100,21450,21450,21450,21450,0
|
|
20240819,193000,1401685100,21450,21450,21450,21450,0
|
|
20240819,192900,1401685100,21450,21450,21450,21450,0
|
|
20240819,192800,1401685100,21450,21450,21450,21450,0
|
|
20240819,192700,1401685100,21450,21450,21450,21450,0
|
|
20240819,192600,1401685100,21450,21450,21450,21450,0
|
|
20240819,192500,1401685100,21450,21450,21450,21450,0
|
|
20240819,192400,1401685100,21450,21450,21450,21450,0
|
|
20240819,192300,1401685100,21450,21450,21450,21450,0
|
|
20240819,192200,1401685100,21450,21450,21450,21450,0
|
|
20240819,192100,1401685100,21450,21450,21450,21450,0
|
|
20240819,192000,1401685100,21450,21450,21450,21450,0
|
|
20240819,191900,1401685100,21450,21450,21450,21450,0
|
|
20240819,191800,1401685100,21450,21450,21450,21450,0
|
|
20240819,191700,1401685100,21450,21450,21450,21450,0
|
|
20240819,191600,1401685100,21450,21450,21450,21450,0
|
|
20240819,191500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,191400,1401685100,21450,21450,21450,21450,0
|
|
20240819,191300,1401685100,21450,21450,21450,21450,0
|
|
20240819,191200,1401685100,21450,21450,21450,21450,0
|
|
20240819,191100,1401685100,21450,21450,21450,21450,0
|
|
20240819,191000,1401685100,21450,21450,21450,21450,0
|
|
20240819,190900,1401685100,21450,21450,21450,21450,0
|
|
20240819,190800,1401685100,21450,21450,21450,21450,0
|
|
20240819,190700,1401685100,21450,21450,21450,21450,0
|
|
20240819,190600,1401685100,21450,21450,21450,21450,0
|
|
20240819,190500,1401685100,21450,21450,21450,21450,0
|
|
20240819,190400,1401685100,21450,21450,21450,21450,0
|
|
20240819,190300,1401685100,21450,21450,21450,21450,0
|
|
20240819,190200,1401685100,21450,21450,21450,21450,0
|
|
20240819,190100,1401685100,21450,21450,21450,21450,0
|
|
20240819,190000,1401685100,21450,21450,21450,21450,0
|
|
20240819,185900,1401685100,21450,21450,21450,21450,0
|
|
20240819,185800,1401685100,21450,21450,21450,21450,0
|
|
20240819,185700,1401685100,21450,21450,21450,21450,0
|
|
20240819,185600,1401685100,21450,21450,21450,21450,0
|
|
20240819,185500,1401685100,21450,21450,21450,21450,0
|
|
20240819,185400,1401685100,21450,21450,21450,21450,0
|
|
20240819,185300,1401685100,21450,21450,21450,21450,0
|
|
20240819,185200,1401685100,21450,21450,21450,21450,0
|
|
20240819,185100,1401685100,21450,21450,21450,21450,0
|
|
20240819,185000,1401685100,21450,21450,21450,21450,0
|
|
20240819,184900,1401685100,21450,21450,21450,21450,0
|
|
20240819,184800,1401685100,21450,21450,21450,21450,0
|
|
20240819,184700,1401685100,21450,21450,21450,21450,0
|
|
20240819,184600,1401685100,21450,21450,21450,21450,0
|
|
20240819,184500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,184400,1401685100,21450,21450,21450,21450,0
|
|
20240819,184300,1401685100,21450,21450,21450,21450,0
|
|
20240819,184200,1401685100,21450,21450,21450,21450,0
|
|
20240819,184100,1401685100,21450,21450,21450,21450,0
|
|
20240819,184000,1401685100,21450,21450,21450,21450,0
|
|
20240819,183900,1401685100,21450,21450,21450,21450,0
|
|
20240819,183800,1401685100,21450,21450,21450,21450,0
|
|
20240819,183700,1401685100,21450,21450,21450,21450,0
|
|
20240819,183600,1401685100,21450,21450,21450,21450,0
|
|
20240819,183500,1401685100,21450,21450,21450,21450,0
|
|
20240819,183400,1401685100,21450,21450,21450,21450,0
|
|
20240819,183300,1401685100,21450,21450,21450,21450,0
|
|
20240819,183200,1401685100,21450,21450,21450,21450,0
|
|
20240819,183100,1401685100,21450,21450,21450,21450,0
|
|
20240819,183000,1401685100,21450,21450,21450,21450,0
|
|
20240819,182900,1401685100,21450,21450,21450,21450,0
|
|
20240819,182800,1401685100,21450,21450,21450,21450,0
|
|
20240819,182700,1401685100,21450,21450,21450,21450,0
|
|
20240819,182600,1401685100,21450,21450,21450,21450,0
|
|
20240819,182500,1401685100,21450,21450,21450,21450,0
|
|
20240819,182400,1401685100,21450,21450,21450,21450,0
|
|
20240819,182300,1401685100,21450,21450,21450,21450,0
|
|
20240819,182200,1401685100,21450,21450,21450,21450,0
|
|
20240819,182100,1401685100,21450,21450,21450,21450,0
|
|
20240819,182000,1401685100,21450,21450,21450,21450,0
|
|
20240819,181900,1401685100,21450,21450,21450,21450,0
|
|
20240819,181800,1401685100,21450,21450,21450,21450,0
|
|
20240819,181700,1401685100,21450,21450,21450,21450,0
|
|
20240819,181600,1401685100,21450,21450,21450,21450,0
|
|
20240819,181500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,181400,1401685100,21450,21450,21450,21450,0
|
|
20240819,181300,1401685100,21450,21450,21450,21450,0
|
|
20240819,181200,1401685100,21450,21450,21450,21450,0
|
|
20240819,181100,1401685100,21450,21450,21450,21450,0
|
|
20240819,181000,1401685100,21450,21450,21450,21450,0
|
|
20240819,180900,1401685100,21450,21450,21450,21450,0
|
|
20240819,180800,1401685100,21450,21450,21450,21450,0
|
|
20240819,180700,1401685100,21450,21450,21450,21450,0
|
|
20240819,180600,1401685100,21450,21450,21450,21450,0
|
|
20240819,180500,1401685100,21450,21450,21450,21450,0
|
|
20240819,180400,1401685100,21450,21450,21450,21450,0
|
|
20240819,180300,1401685100,21450,21450,21450,21450,0
|
|
20240819,180200,1401685100,21450,21450,21450,21450,0
|
|
20240819,180100,1401685100,21450,21450,21450,21450,0
|
|
20240819,180000,1401685100,21450,21450,21450,21450,0
|
|
20240819,175900,1401685100,21450,21450,21450,21450,0
|
|
20240819,175800,1401685100,21450,21450,21450,21450,0
|
|
20240819,175700,1401685100,21450,21450,21450,21450,0
|
|
20240819,175600,1401685100,21450,21450,21450,21450,0
|
|
20240819,175500,1401685100,21450,21450,21450,21450,0
|
|
20240819,175400,1401685100,21450,21450,21450,21450,0
|
|
20240819,175300,1401685100,21450,21450,21450,21450,0
|
|
20240819,175200,1401685100,21450,21450,21450,21450,0
|
|
20240819,175100,1401685100,21450,21450,21450,21450,0
|
|
20240819,175000,1401685100,21450,21450,21450,21450,0
|
|
20240819,174900,1401685100,21450,21450,21450,21450,0
|
|
20240819,174800,1401685100,21450,21450,21450,21450,0
|
|
20240819,174700,1401685100,21450,21450,21450,21450,0
|
|
20240819,174600,1401685100,21450,21450,21450,21450,0
|
|
20240819,174500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,174400,1401685100,21450,21450,21450,21450,0
|
|
20240819,174300,1401685100,21450,21450,21450,21450,0
|
|
20240819,174200,1401685100,21450,21450,21450,21450,0
|
|
20240819,174100,1401685100,21450,21450,21450,21450,0
|
|
20240819,174000,1401685100,21450,21450,21450,21450,0
|
|
20240819,173900,1401685100,21450,21450,21450,21450,0
|
|
20240819,173800,1401685100,21450,21450,21450,21450,0
|
|
20240819,173700,1401685100,21450,21450,21450,21450,0
|
|
20240819,173600,1401685100,21450,21450,21450,21450,0
|
|
20240819,173500,1401685100,21450,21450,21450,21450,0
|
|
20240819,173400,1401685100,21450,21450,21450,21450,0
|
|
20240819,173300,1401685100,21450,21450,21450,21450,0
|
|
20240819,173200,1401685100,21450,21450,21450,21450,0
|
|
20240819,173100,1401685100,21450,21450,21450,21450,0
|
|
20240819,173000,1401685100,21450,21450,21450,21450,0
|
|
20240819,172900,1401685100,21450,21450,21450,21450,0
|
|
20240819,172800,1401685100,21450,21450,21450,21450,0
|
|
20240819,172700,1401685100,21450,21450,21450,21450,0
|
|
20240819,172600,1401685100,21450,21450,21450,21450,0
|
|
20240819,172500,1401685100,21450,21450,21450,21450,0
|
|
20240819,172400,1401685100,21450,21450,21450,21450,0
|
|
20240819,172300,1401685100,21450,21450,21450,21450,0
|
|
20240819,172200,1401685100,21450,21450,21450,21450,0
|
|
20240819,172100,1401685100,21450,21450,21450,21450,0
|
|
20240819,172000,1401685100,21450,21450,21450,21450,0
|
|
20240819,171900,1401685100,21450,21450,21450,21450,0
|
|
20240819,171800,1401685100,21450,21450,21450,21450,0
|
|
20240819,171700,1401685100,21450,21450,21450,21450,0
|
|
20240819,171600,1401685100,21450,21450,21450,21450,0
|
|
20240819,171500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,171400,1401685100,21450,21450,21450,21450,0
|
|
20240819,171300,1401685100,21450,21450,21450,21450,0
|
|
20240819,171200,1401685100,21450,21450,21450,21450,0
|
|
20240819,171100,1401685100,21450,21450,21450,21450,0
|
|
20240819,171000,1401685100,21450,21450,21450,21450,0
|
|
20240819,170900,1401685100,21450,21450,21450,21450,0
|
|
20240819,170800,1401685100,21450,21450,21450,21450,0
|
|
20240819,170700,1401685100,21450,21450,21450,21450,0
|
|
20240819,170600,1401685100,21450,21450,21450,21450,0
|
|
20240819,170500,1401685100,21450,21450,21450,21450,0
|
|
20240819,170400,1401685100,21450,21450,21450,21450,0
|
|
20240819,170300,1401685100,21450,21450,21450,21450,0
|
|
20240819,170200,1401685100,21450,21450,21450,21450,0
|
|
20240819,170100,1401685100,21450,21450,21450,21450,0
|
|
20240819,170000,1401685100,21450,21450,21450,21450,0
|
|
20240819,165900,1401685100,21450,21450,21450,21450,0
|
|
20240819,165800,1401685100,21450,21450,21450,21450,0
|
|
20240819,165700,1401685100,21450,21450,21450,21450,0
|
|
20240819,165600,1401685100,21450,21450,21450,21450,0
|
|
20240819,165500,1401685100,21450,21450,21450,21450,0
|
|
20240819,165400,1401685100,21450,21450,21450,21450,0
|
|
20240819,165300,1401685100,21450,21450,21450,21450,0
|
|
20240819,165200,1401685100,21450,21450,21450,21450,0
|
|
20240819,165100,1401685100,21450,21450,21450,21450,0
|
|
20240819,165000,1401685100,21450,21450,21450,21450,0
|
|
20240819,164900,1401685100,21450,21450,21450,21450,0
|
|
20240819,164800,1401685100,21450,21450,21450,21450,0
|
|
20240819,164700,1401685100,21450,21450,21450,21450,0
|
|
20240819,164600,1401685100,21450,21450,21450,21450,0
|
|
20240819,164500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,164400,1401685100,21450,21450,21450,21450,0
|
|
20240819,164300,1401685100,21450,21450,21450,21450,0
|
|
20240819,164200,1401685100,21450,21450,21450,21450,0
|
|
20240819,164100,1401685100,21450,21450,21450,21450,0
|
|
20240819,164000,1401685100,21450,21450,21450,21450,0
|
|
20240819,163900,1401685100,21450,21450,21450,21450,0
|
|
20240819,163800,1401685100,21450,21450,21450,21450,0
|
|
20240819,163700,1401685100,21450,21450,21450,21450,0
|
|
20240819,163600,1401685100,21450,21450,21450,21450,0
|
|
20240819,163500,1401685100,21450,21450,21450,21450,0
|
|
20240819,163400,1401685100,21450,21450,21450,21450,0
|
|
20240819,163300,1401685100,21450,21450,21450,21450,0
|
|
20240819,163200,1401685100,21450,21450,21450,21450,0
|
|
20240819,163100,1401685100,21450,21450,21450,21450,0
|
|
20240819,163000,1401685100,21450,21450,21450,21450,0
|
|
20240819,162900,1401685100,21450,21450,21450,21450,0
|
|
20240819,162800,1401685100,21450,21450,21450,21450,0
|
|
20240819,162700,1401685100,21450,21450,21450,21450,0
|
|
20240819,162600,1401685100,21450,21450,21450,21450,0
|
|
20240819,162500,1401685100,21450,21450,21450,21450,0
|
|
20240819,162400,1401685100,21450,21450,21450,21450,0
|
|
20240819,162300,1401685100,21450,21450,21450,21450,0
|
|
20240819,162200,1401685100,21450,21450,21450,21450,0
|
|
20240819,162100,1401685100,21450,21450,21450,21450,0
|
|
20240819,162000,1401685100,21450,21450,21450,21450,0
|
|
20240819,161900,1401685100,21450,21450,21450,21450,0
|
|
20240819,161800,1401685100,21450,21450,21450,21450,0
|
|
20240819,161700,1401685100,21450,21450,21450,21450,0
|
|
20240819,161600,1401685100,21450,21450,21450,21450,0
|
|
20240819,161500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,161400,1401685100,21450,21450,21450,21450,0
|
|
20240819,161300,1401685100,21450,21450,21450,21450,0
|
|
20240819,161200,1401685100,21450,21450,21450,21450,0
|
|
20240819,161100,1401685100,21450,21450,21450,21450,0
|
|
20240819,161000,1401685100,21450,21450,21450,21450,0
|
|
20240819,160900,1401685100,21450,21450,21450,21450,0
|
|
20240819,160800,1401685100,21450,21450,21450,21450,0
|
|
20240819,160700,1401685100,21450,21450,21450,21450,0
|
|
20240819,160600,1401685100,21450,21450,21450,21450,0
|
|
20240819,160500,1401685100,21450,21450,21450,21450,0
|
|
20240819,160400,1401685100,21450,21450,21450,21450,0
|
|
20240819,160300,1401685100,21450,21450,21450,21450,0
|
|
20240819,160200,1401685100,21450,21450,21450,21450,0
|
|
20240819,160100,1401685100,21450,21450,21450,21450,0
|
|
20240819,160000,1401685100,21450,21450,21450,21450,0
|
|
20240819,155900,1401685100,21450,21450,21450,21450,0
|
|
20240819,155800,1401685100,21450,21450,21450,21450,0
|
|
20240819,155700,1401685100,21450,21450,21450,21450,0
|
|
20240819,155600,1401685100,21450,21450,21450,21450,0
|
|
20240819,155500,1401685100,21450,21450,21450,21450,0
|
|
20240819,155400,1401685100,21450,21450,21450,21450,0
|
|
20240819,155300,1401685100,21450,21450,21450,21450,0
|
|
20240819,155200,1401685100,21450,21450,21450,21450,0
|
|
20240819,155100,1401685100,21450,21450,21450,21450,0
|
|
20240819,155000,1401685100,21450,21450,21450,21450,0
|
|
20240819,154900,1401685100,21450,21450,21450,21450,0
|
|
20240819,154800,1401685100,21450,21450,21450,21450,0
|
|
20240819,154700,1401685100,21450,21450,21450,21450,0
|
|
20240819,154600,1401685100,21450,21450,21450,21450,0
|
|
20240819,154500,1401685100,21450,21450,21450,21450,2064
|
|
20240819,154400,1401685100,21450,21450,21450,21450,0
|
|
20240819,154300,1401685100,21450,21450,21450,21450,0
|
|
20240819,154200,1401685100,21450,21450,21450,21450,0
|
|
20240819,154100,1401685100,21450,21450,21450,21450,0
|
|
20240819,154000,1401685100,21450,21450,21450,21450,0
|
|
20240819,153900,1401685100,21450,21450,21450,21450,0
|
|
20240819,153800,1401685100,21450,21450,21450,21450,0
|
|
20240819,153700,1401685100,21450,21450,21450,21450,0
|
|
20240819,153600,1401685100,21450,21450,21450,21450,0
|
|
20240819,153500,1401685100,21450,21450,21450,21450,0
|
|
20240819,153400,1401685100,21450,21450,21450,21450,0
|
|
20240819,153300,1401685100,21450,21450,21450,21450,0
|
|
20240819,153200,1401685100,21450,21450,21450,21450,0
|
|
20240819,153100,1401685100,21450,21450,21450,21450,0
|
|
20240819,153000,1401685100,21450,21450,21450,21450,2064
|
|
20240819,152900,1357412300,21450,21450,21450,21450,0
|
|
20240819,152800,1357412300,21450,21450,21450,21450,0
|
|
20240819,152700,1357412300,21450,21450,21450,21450,0
|
|
20240819,152600,1357412300,21450,21450,21450,21450,0
|
|
20240819,152500,1357412300,21450,21450,21450,21450,0
|
|
20240819,152400,1357412300,21450,21450,21450,21450,0
|
|
20240819,152300,1357412300,21450,21450,21450,21450,0
|
|
20240819,152200,1357412300,21450,21450,21450,21450,0
|
|
20240819,152100,1357412300,21450,21450,21450,21450,0
|
|
20240819,152000,1357412300,21450,21450,21450,21450,0
|
|
20240819,151900,1357412300,21450,21400,21500,21400,515
|
|
20240819,151800,1346385250,21350,21400,21400,21350,82
|
|
20240819,151700,1344634300,21400,21400,21400,21400,17
|
|
20240819,151600,1344270500,21400,21400,21450,21400,239
|
|
20240819,151500,1339155800,21450,21450,21450,21450,3
|
|
20240819,151400,1339091450,21450,21450,21450,21450,7
|
|
20240819,151300,1338941300,21450,21500,21500,21450,145
|
|
20240819,151200,1335830750,21500,21500,21500,21500,0
|
|
20240819,151100,1335830750,21500,21500,21500,21500,1
|
|
20240819,151000,1335809250,21450,21500,21500,21450,35
|
|
20240819,150900,1335058400,21500,21500,21500,21500,35
|
|
20240819,150800,1334305900,21500,21500,21500,21500,1
|
|
20240819,150700,1334284400,21450,21450,21450,21450,41
|
|
20240819,150600,1333404950,21450,21450,21450,21450,21
|
|
20240819,150500,1332954500,21500,21500,21500,21500,6
|
|
20240819,150400,1332825500,21500,21500,21500,21500,0
|
|
20240819,150300,1332825500,21500,21500,21500,21500,3
|
|
20240819,150200,1332761000,21500,21500,21500,21500,0
|
|
20240819,150100,1332761000,21500,21500,21500,21500,18
|
|
20240819,150000,1332374000,21500,21500,21500,21500,0
|
|
20240819,145900,1332374000,21500,21500,21500,21500,14
|
|
20240819,145800,1332073000,21450,21450,21450,21450,18
|
|
20240819,145700,1331686900,21450,21450,21450,21450,11
|
|
20240819,145600,1331450950,21450,21450,21450,21450,15
|
|
20240819,145500,1331129200,21450,21450,21450,21450,6
|
|
20240819,145400,1331000500,21500,21550,21550,21300,10017
|
|
20240819,145300,1117392400,21500,21500,21500,21500,61
|
|
20240819,145200,1116080900,21500,21500,21500,21500,17
|
|
20240819,145100,1115715400,21500,21500,21500,21500,21
|
|
20240819,145000,1115263900,21500,21500,21500,21500,32
|
|
20240819,144900,1114575900,21500,21500,21500,21500,11
|
|
20240819,144800,1114339400,21500,21500,21500,21500,54
|
|
20240819,144700,1113178400,21500,21500,21500,21500,30
|
|
20240819,144600,1112533400,21500,21500,21500,21500,6
|
|
20240819,144500,1112404400,21500,21500,21500,21500,12
|
|
20240819,144400,1112146400,21500,21500,21500,21500,14
|
|
20240819,144300,1111845400,21550,21500,21550,21500,84
|
|
20240819,144200,1110039350,21500,21500,21500,21500,11
|
|
20240819,144100,1109802850,21500,21500,21500,21500,15
|
|
20240819,144000,1109480350,21500,21500,21500,21500,11
|
|
20240819,143900,1109243850,21500,21500,21500,21500,6
|
|
20240819,143800,1109114850,21500,21500,21500,21500,450
|
|
20240819,143700,1099439850,21550,21550,21550,21550,11
|
|
20240819,143600,1099202800,21550,21550,21550,21550,33
|
|
20240819,143500,1098491650,21550,21550,21550,21550,17
|
|
20240819,143400,1098125300,21550,21550,21550,21550,12
|
|
20240819,143300,1097866700,21550,21550,21550,21550,3
|
|
20240819,143200,1097802050,21550,21500,21550,21500,112
|
|
20240819,143100,1095393450,21550,21550,21550,21550,17
|
|
20240819,143000,1095027100,21550,21550,21550,21550,11
|
|
20240819,142900,1094790050,21550,21550,21550,21550,21
|
|
20240819,142800,1094337500,21550,21550,21550,21550,16
|
|
20240819,142700,1093992700,21550,21550,21550,21550,12
|
|
20240819,142600,1093734100,21550,21550,21550,21550,0
|
|
20240819,142500,1093734100,21550,21550,21550,21550,36
|
|
20240819,142400,1092958300,21550,21550,21550,21550,18
|
|
20240819,142300,1092570400,21550,21550,21550,21550,10
|
|
20240819,142200,1092354900,21550,21550,21550,21550,15
|
|
20240819,142100,1092031650,21550,21550,21550,21550,11
|
|
20240819,142000,1091794600,21550,21550,21550,21550,17
|
|
20240819,141900,1091428250,21550,21550,21550,21550,0
|
|
20240819,141800,1091428250,21550,21550,21550,21550,14
|
|
20240819,141700,1091126550,21550,21550,21550,21550,13
|
|
20240819,141600,1090846400,21550,21500,21550,21500,126
|
|
20240819,141500,1088137100,21500,21550,21550,21500,86
|
|
20240819,141400,1086287550,21500,21550,21550,21500,42
|
|
20240819,141300,1085383950,21550,21550,21550,21550,20
|
|
20240819,141200,1084952950,21500,21500,21500,21500,1
|
|
20240819,141100,1084931450,21550,21550,21550,21550,13
|
|
20240819,141000,1084651300,21550,21550,21550,21550,12
|
|
20240819,140900,1084392700,21550,21500,21550,21500,805
|
|
20240819,140800,1067084400,21550,21550,21550,21550,12
|
|
20240819,140700,1066825800,21550,21550,21550,21550,13
|
|
20240819,140600,1066545650,21550,21550,21550,21550,20
|
|
20240819,140500,1066114650,21550,21550,21550,21550,6
|
|
20240819,140400,1065985350,21550,21550,21550,21550,136
|
|
20240819,140300,1063054550,21600,21600,21600,21600,12
|
|
20240819,140200,1062795350,21600,21600,21600,21600,13
|
|
20240819,140100,1062514550,21600,21600,21600,21600,18
|
|
20240819,140000,1062125750,21600,21600,21650,21600,137
|
|
20240819,135900,1059164450,21650,21650,21650,21650,41
|
|
20240819,135800,1058276800,21650,21650,21650,21650,6
|
|
20240819,135700,1058146900,21650,21650,21650,21650,10
|
|
20240819,135600,1057930400,21650,21600,21650,21600,759
|
|
20240819,135500,1041535450,21600,21600,21600,21600,14
|
|
20240819,135400,1041233050,21600,21600,21600,21600,19
|
|
20240819,135300,1040822650,21600,21600,21600,21600,10
|
|
20240819,135200,1040606650,21600,21600,21600,21600,11
|
|
20240819,135100,1040369050,21600,21550,21600,21550,38
|
|
20240819,135000,1039550050,21550,21550,21550,21550,20
|
|
20240819,134900,1039119050,21550,21550,21550,21550,12
|
|
20240819,134800,1038860450,21550,21550,21550,21550,13
|
|
20240819,134700,1038580300,21550,21550,21550,21550,124
|
|
20240819,134600,1035908100,21600,21600,21600,21600,17
|
|
20240819,134500,1035540900,21550,21550,21550,21550,124
|
|
20240819,134400,1032868700,21550,21550,21550,21550,15
|
|
20240819,134300,1032545450,21550,21550,21550,21550,16
|
|
20240819,134200,1032200650,21550,21550,21550,21550,13
|
|
20240819,134100,1031920500,21550,21550,21550,21500,342
|
|
20240819,134000,1024550900,21600,21600,21600,21600,13
|
|
20240819,133900,1024270100,21550,21600,21600,21550,19
|
|
20240819,133800,1023859750,21550,21550,21550,21550,210
|
|
20240819,133700,1019334250,21550,21550,21550,21550,15
|
|
20240819,133600,1019011000,21550,21550,21550,21550,10
|
|
20240819,133500,1018795500,21550,21550,21550,21550,28
|
|
20240819,133400,1018192100,21550,21550,21550,21550,90
|
|
20240819,133300,1016252600,21550,21550,21550,21550,14
|
|
20240819,133200,1015950900,21550,21550,21550,21500,15
|
|
20240819,133100,1015627750,21550,21500,21550,21500,129
|
|
20240819,133000,1012853950,21500,21500,21500,21500,139
|
|
20240819,132900,1009865450,21500,21550,21550,21500,100
|
|
20240819,132800,1007714850,21550,21550,21550,21550,18
|
|
20240819,132700,1007326950,21550,21550,21550,21550,12
|
|
20240819,132600,1007068350,21550,21550,21550,21550,15
|
|
20240819,132500,1006745100,21550,21500,21550,21500,11
|
|
20240819,132400,1006508550,21500,21500,21500,21500,6
|
|
20240819,132300,1006379550,21500,21500,21550,21500,25
|
|
20240819,132200,1005842000,21500,21450,21500,21450,12
|
|
20240819,132100,1005584050,21500,21500,21500,21500,15
|
|
20240819,132000,1005261550,21500,21500,21500,21500,17
|
|
20240819,131900,1004896050,21500,21500,21500,21500,36
|
|
20240819,131800,1004122050,21500,21500,21500,21500,0
|
|
20240819,131700,1004122050,21500,21550,21550,21350,3803
|
|
20240819,131600,922707850,21500,21550,21550,21500,194
|
|
20240819,131500,918535900,21500,21500,21500,21500,330
|
|
20240819,131400,911440900,21500,21500,21500,21500,14
|
|
20240819,131300,911139900,21500,21500,21500,21500,17
|
|
20240819,131200,910774400,21500,21450,21500,21450,176
|
|
20240819,131100,906998550,21450,21450,21450,21450,110
|
|
20240819,131000,904639050,21450,21450,21450,21450,7
|
|
20240819,130900,904488900,21450,21500,21500,21450,226
|
|
20240819,130800,899640900,21500,21500,21500,21500,11
|
|
20240819,130700,899404400,21500,21500,21500,21500,12
|
|
20240819,130600,899146400,21500,21500,21500,21500,12
|
|
20240819,130500,898888400,21500,21500,21500,21500,17
|
|
20240819,130400,898522900,21450,21450,21450,21450,1
|
|
20240819,130300,898501450,21500,21500,21500,21500,3
|
|
20240819,130200,898436950,21450,21500,21500,21450,9
|
|
20240819,130100,898243550,21450,21450,21450,21450,0
|
|
20240819,130000,898243550,21450,21500,21500,21450,517
|
|
20240819,125900,887129450,21500,21500,21500,21500,514
|
|
20240819,125800,876078450,21500,21450,21500,21450,53
|
|
20240819,125700,874941550,21500,21500,21500,21500,1
|
|
20240819,125600,874920050,21450,21450,21450,21450,1000
|
|
20240819,125500,853470050,21500,21500,21500,21500,0
|
|
20240819,125400,853470050,21500,21500,21500,21500,8
|
|
20240819,125300,853298050,21500,21500,21500,21500,99
|
|
20240819,125200,851169550,21500,21500,21500,21500,0
|
|
20240819,125100,851169550,21500,21500,21500,21500,99
|
|
20240819,125000,849041050,21550,21550,21550,21550,7
|
|
20240819,124900,848890200,21500,21500,21500,21500,0
|
|
20240819,124800,848890200,21500,21500,21500,21500,5
|
|
20240819,124700,848782700,21550,21550,21550,21550,5
|
|
20240819,124600,848674950,21500,21500,21500,21500,48
|
|
20240819,124500,847642950,21550,21550,21550,21550,1
|
|
20240819,124400,847621400,21500,21550,21550,21500,45
|
|
20240819,124300,846653850,21500,21450,21500,21450,2310
|
|
20240819,124200,797097800,21400,21400,21400,21400,5
|
|
20240819,124100,796990800,21450,21400,21450,21350,603
|
|
20240819,124000,784114050,21450,21450,21450,21400,13
|
|
20240819,123900,783835600,21400,21400,21400,21400,181
|
|
20240819,123800,779962200,21400,21400,21400,21400,299
|
|
20240819,123700,773563600,21450,21450,21450,21450,5
|
|
20240819,123600,773456350,21450,21450,21450,21450,3
|
|
20240819,123500,773392000,21450,21450,21450,21450,21
|
|
20240819,123400,772941550,21450,21450,21450,21450,2
|
|
20240819,123300,772898650,21500,21400,21500,21400,2
|
|
20240819,123200,772855750,21450,21450,21450,21450,11
|
|
20240819,123100,772619800,21450,21450,21450,21450,6
|
|
20240819,123000,772491100,21500,21500,21500,21500,0
|
|
20240819,122900,772491100,21500,21450,21500,21400,504
|
|
20240819,122800,761695600,21500,21500,21500,21500,6
|
|
20240819,122700,761566600,21500,21500,21500,21500,12
|
|
20240819,122600,761308600,21500,21500,21500,21500,5
|
|
20240819,122500,761201100,21500,21500,21500,21500,3
|
|
20240819,122400,761136600,21500,21500,21500,21500,6
|
|
20240819,122300,761007600,21500,21500,21500,21500,0
|
|
20240819,122200,761007600,21500,21500,21500,21500,0
|
|
20240819,122100,761007600,21500,21500,21500,21500,7
|
|
20240819,122000,760857100,21500,21500,21500,21500,28
|
|
20240819,121900,760255100,21500,21500,21500,21500,0
|
|
20240819,121800,760255100,21500,21500,21500,21500,18
|
|
20240819,121700,759868100,21500,21500,21500,21500,6
|
|
20240819,121600,759739100,21450,21450,21450,21450,48
|
|
20240819,121500,758709500,21450,21450,21450,21450,0
|
|
20240819,121400,758709500,21450,21450,21450,21450,0
|
|
20240819,121300,758709500,21450,21400,21450,21400,36
|
|
20240819,121200,757938450,21400,21400,21400,21400,5
|
|
20240819,121100,757831450,21400,21400,21400,21400,250
|
|
20240819,121000,752481450,21450,21500,21500,21450,3
|
|
20240819,120900,752417050,21450,21450,21450,21450,7
|
|
20240819,120800,752266900,21400,21400,21400,21400,0
|
|
20240819,120700,752266900,21400,21400,21400,21400,10
|
|
20240819,120600,752052900,21450,21500,21500,21400,1205
|
|
20240819,120500,726244550,21500,21500,21500,21500,5
|
|
20240819,120400,726137050,21500,21500,21500,21450,404
|
|
20240819,120300,717470800,21500,21500,21500,21500,15
|
|
20240819,120200,717148300,21500,21500,21500,21500,3
|
|
20240819,120100,717083800,21500,21500,21500,21500,16
|
|
20240819,120000,716739800,21500,21500,21500,21500,1
|
|
20240819,115900,716718300,21500,21500,21500,21500,5
|
|
20240819,115800,716610800,21500,21500,21500,21500,7
|
|
20240819,115700,716460300,21500,21500,21500,21500,0
|
|
20240819,115600,716460300,21500,21500,21500,21500,16
|
|
20240819,115500,716116300,21500,21500,21500,21500,52
|
|
20240819,115400,714998300,21500,21500,21500,21500,69
|
|
20240819,115300,713514800,21500,21500,21500,21500,0
|
|
20240819,115200,713514800,21500,21500,21500,21500,1
|
|
20240819,115100,713493300,21450,21500,21500,21450,54
|
|
20240819,115000,712332350,21500,21500,21500,21500,22
|
|
20240819,114900,711859350,21500,21500,21500,21500,0
|
|
20240819,114800,711859350,21500,21500,21500,21500,0
|
|
20240819,114700,711859350,21500,21500,21500,21500,0
|
|
20240819,114600,711859350,21500,21500,21500,21500,7
|
|
20240819,114500,711708850,21500,21500,21500,21500,0
|
|
20240819,114400,711708850,21500,21500,21500,21500,4
|
|
20240819,114300,711622850,21500,21500,21500,21500,6
|
|
20240819,114200,711493850,21500,21450,21500,21400,361
|
|
20240819,114100,703750800,21450,21450,21450,21450,0
|
|
20240819,114000,703750800,21450,21450,21450,21450,5
|
|
20240819,113900,703643550,21450,21400,21450,21400,29
|
|
20240819,113800,703022000,21450,21450,21450,21450,117
|
|
20240819,113700,700512350,21450,21450,21450,21450,53
|
|
20240819,113600,699375500,21450,21450,21450,21450,10
|
|
20240819,113500,699161000,21450,21450,21450,21450,8
|
|
20240819,113400,698989400,21400,21450,21450,21400,302
|
|
20240819,113300,692521500,21450,21450,21450,21450,0
|
|
20240819,113200,692521500,21450,21400,21450,21400,14
|
|
20240819,113100,692221700,21450,21450,21450,21450,82
|
|
20240819,113000,690462800,21450,21400,21450,21400,30
|
|
20240819,112900,689820300,21450,21450,21450,21450,0
|
|
20240819,112800,689820300,21450,21450,21450,21450,103
|
|
20240819,112700,687610950,21450,21450,21450,21450,0
|
|
20240819,112600,687610950,21450,21400,21450,21400,104
|
|
20240819,112500,685385100,21450,21450,21450,21450,35
|
|
20240819,112400,684634350,21450,21450,21450,21400,117
|
|
20240819,112300,682129700,21500,21500,21500,21500,0
|
|
20240819,112200,682129700,21500,21450,21500,21400,117
|
|
20240819,112100,679624000,21500,21500,21500,21500,12
|
|
20240819,112000,679366000,21400,21450,21450,21400,1600
|
|
20240819,111900,645091200,21450,21450,21450,21450,30
|
|
20240819,111800,644447700,21500,21500,21500,21500,80
|
|
20240819,111700,642727700,21500,21550,21550,21500,57
|
|
20240819,111600,641502000,21550,21500,21550,21500,116
|
|
20240819,111500,639007700,21500,21500,21500,21500,25
|
|
20240819,111400,638470200,21550,21550,21550,21550,2
|
|
20240819,111300,638427100,21500,21500,21500,21450,955
|
|
20240819,111200,617899600,21500,21500,21500,21500,11
|
|
20240819,111100,617663100,21500,21500,21500,21500,0
|
|
20240819,111000,617663100,21500,21500,21500,21500,4
|
|
20240819,110900,617577100,21500,21500,21500,21500,31
|
|
20240819,110800,616910600,21550,21500,21550,21500,864
|
|
20240819,110700,598334550,21500,21550,21550,21500,64
|
|
20240819,110600,596957950,21550,21550,21550,21550,0
|
|
20240819,110500,596957950,21550,21550,21600,21550,120
|
|
20240819,110400,594371900,21600,21600,21600,21600,0
|
|
20240819,110300,594371900,21600,21600,21600,21600,0
|
|
20240819,110200,594371900,21600,21600,21600,21600,0
|
|
20240819,110100,594371900,21600,21600,21600,21600,106
|
|
20240819,110000,592082300,21600,21600,21600,21600,0
|
|
20240819,105900,592082300,21600,21600,21600,21600,0
|
|
20240819,105800,592082300,21600,21550,21600,21550,25
|
|
20240819,105700,591543500,21600,21600,21600,21600,0
|
|
20240819,105600,591543500,21600,21600,21600,21600,5
|
|
20240819,105500,591435500,21600,21600,21600,21600,0
|
|
20240819,105400,591435500,21600,21550,21600,21550,23
|
|
20240819,105300,590939700,21600,21600,21600,21600,0
|
|
20240819,105200,590939700,21600,21550,21600,21550,11
|
|
20240819,105100,590702600,21550,21550,21550,21550,281
|
|
20240819,105000,584647050,21600,21600,21600,21600,25
|
|
20240819,104900,584107050,21600,21600,21600,21600,0
|
|
20240819,104800,584107050,21600,21600,21600,21600,0
|
|
20240819,104700,584107050,21600,21550,21600,21550,82
|
|
20240819,104600,582339700,21550,21550,21550,21550,1
|
|
20240819,104500,582318150,21600,21600,21600,21600,0
|
|
20240819,104400,582318150,21600,21550,21600,21550,11
|
|
20240819,104300,582081050,21600,21600,21600,21500,13
|
|
20240819,104200,581800650,21600,21550,21600,21550,535
|
|
20240819,104100,570259400,21600,21600,21600,21600,0
|
|
20240819,104000,570259400,21600,21600,21600,21600,0
|
|
20240819,103900,570259400,21600,21600,21600,21600,7
|
|
20240819,103800,570108200,21550,21550,21550,21550,0
|
|
20240819,103700,570108200,21550,21550,21550,21550,0
|
|
20240819,103600,570108200,21550,21550,21600,21550,21
|
|
20240819,103500,569655600,21550,21550,21600,21550,13
|
|
20240819,103400,569375400,21600,21500,21600,21500,6
|
|
20240819,103300,569246300,21600,21500,21600,21500,2
|
|
20240819,103200,569203200,21600,21550,21600,21500,228
|
|
20240819,103100,564298700,21550,21550,21550,21550,3
|
|
20240819,103000,564234050,21600,21600,21600,21600,0
|
|
20240819,102900,564234050,21600,21500,21600,21500,285
|
|
20240819,102800,558106450,21600,21550,21600,21550,9
|
|
20240819,102700,557912400,21500,21550,21600,21500,206
|
|
20240819,102600,553483100,21600,21600,21600,21600,1
|
|
20240819,102500,553461500,21550,21550,21550,21550,4
|
|
20240819,102400,553375300,21500,21600,21600,21450,477
|
|
20240819,102300,543142300,21450,21500,21500,21450,621
|
|
20240819,102200,529818600,21500,21500,21500,21500,1
|
|
20240819,102100,529797100,21600,21500,21600,21400,1120
|
|
20240819,102000,505762000,21400,21400,21400,21400,0
|
|
20240819,101900,505762000,21400,21600,21600,21400,1354
|
|
20240819,101800,476701600,21550,21550,21550,21550,0
|
|
20240819,101700,476701600,21550,21600,21650,21550,179
|
|
20240819,101600,472840300,21550,21600,21600,21550,47
|
|
20240819,101500,471826200,21600,21600,21600,21600,0
|
|
20240819,101400,471826200,21600,21550,21600,21550,301
|
|
20240819,101300,465339200,21600,21600,21600,21600,16
|
|
20240819,101200,464993600,21550,21550,21550,21550,0
|
|
20240819,101100,464993600,21550,21550,21550,21550,126
|
|
20240819,101000,462278300,21550,21600,21600,21550,1044
|
|
20240819,100900,439771800,21650,21650,21650,21650,9
|
|
20240819,100800,439576950,21600,21650,21650,21600,462
|
|
20240819,100700,429586550,21650,21650,21650,21650,16
|
|
20240819,100600,429240150,21650,21650,21650,21650,2
|
|
20240819,100500,429196850,21650,21650,21650,21650,7
|
|
20240819,100400,429045300,21650,21600,21650,21600,110
|
|
20240819,100300,426668800,21650,21650,21650,21650,51
|
|
20240819,100200,425564650,21650,21600,21650,21600,63
|
|
20240819,100100,424202150,21650,21650,21650,21650,101
|
|
20240819,100000,422015500,21600,21600,21600,21600,0
|
|
20240819,095900,422015500,21600,21700,21700,21600,1021
|
|
20240819,095800,399908350,21700,21700,21700,21700,582
|
|
20240819,095700,387278950,21700,21600,21700,21600,228
|
|
20240819,095600,382343350,21600,21700,21700,21600,95
|
|
20240819,095500,380291150,21700,21700,21700,21600,83
|
|
20240819,095400,378496650,21700,21550,21700,21500,1025
|
|
20240819,095300,356352150,21550,21650,21650,21500,163
|
|
20240819,095200,352834750,21700,21850,21850,21500,7408
|
|
20240819,095100,193066400,21900,21900,21900,21900,0
|
|
20240819,095000,193066400,21900,21850,21900,21850,24
|
|
20240819,094900,192541950,21900,21900,21900,21900,0
|
|
20240819,094800,192541950,21900,21900,21900,21900,1
|
|
20240819,094700,192520050,21900,21800,21950,21750,1530
|
|
20240819,094600,159025900,21800,21850,21850,21800,300
|
|
20240819,094500,152485250,21800,21800,21850,21800,505
|
|
20240819,094400,141451250,21850,22000,22000,21850,40
|
|
20240819,094300,140576350,21850,21850,21850,21850,0
|
|
20240819,094200,140576350,21850,21950,21950,21850,85
|
|
20240819,094100,138716000,22000,22000,22000,21950,12
|
|
20240819,094000,138452400,22000,21950,22000,21950,11
|
|
20240819,093900,138210900,22000,22000,22000,21950,26
|
|
20240819,093800,137639850,22000,22000,22000,22000,3
|
|
20240819,093700,137573850,22000,21900,22000,21900,3
|
|
20240819,093600,137507950,21800,21950,21950,21800,523
|
|
20240819,093500,126069400,21950,22000,22000,21950,72
|
|
20240819,093400,124488900,22000,21950,22000,21950,15
|
|
20240819,093300,124159550,22000,22000,22000,22000,2
|
|
20240819,093200,124115550,22000,21950,22000,21950,56
|
|
20240819,093100,122885850,21950,22000,22000,21950,36
|
|
20240819,093000,122094800,22000,22000,22000,22000,5
|
|
20240819,092900,121984800,22000,22000,22000,22000,18
|
|
20240819,092800,121588800,22000,22000,22000,22000,13
|
|
20240819,092700,121302800,22000,22050,22050,22000,1021
|
|
20240819,092600,98840700,22050,22050,22050,22050,4
|
|
20240819,092500,98752500,22050,22000,22050,21850,230
|
|
20240819,092400,93716300,22000,22000,22000,22000,49
|
|
20240819,092300,92638300,22000,22000,22000,21950,111
|
|
20240819,092200,90201650,22000,22000,22000,22000,21
|
|
20240819,092100,89739650,22000,22000,22000,22000,20
|
|
20240819,092000,89299650,22000,21950,22000,21950,6
|
|
20240819,091900,89167700,21900,22000,22000,21850,333
|
|
20240819,091800,81864400,22050,22000,22050,22000,85
|
|
20240819,091700,79993450,22000,22000,22000,22000,12
|
|
20240819,091600,79729450,22000,22000,22000,22000,1
|
|
20240819,091500,79707450,22000,22000,22000,22000,17
|
|
20240819,091400,79333450,22000,22000,22000,22000,0
|
|
20240819,091300,79333450,22000,22000,22000,22000,16
|
|
20240819,091200,78981450,22050,22050,22050,22050,0
|
|
20240819,091100,78981450,22050,22050,22050,22050,0
|
|
20240819,091000,78981450,22050,22000,22050,21900,13
|
|
20240819,090900,78695350,22000,21950,22000,21650,3004
|
|
20240819,090800,13183550,22000,22000,22000,22000,2
|
|
20240819,090700,13139550,22000,22200,22200,22000,151
|
|
20240819,090600,9817350,22150,22200,22200,22150,12
|
|
20240819,090500,9551000,22000,21950,22000,21950,77
|
|
20240819,090400,7857100,21950,21950,21950,21950,1
|
|
20240819,090300,7835150,22000,22000,22000,22000,5
|
|
20240819,090200,7725150,22000,22000,22000,22000,7
|
|
20240819,090100,7571150,22000,22200,22200,22000,282
|
|
20240819,090000,1342750,22350,22400,22400,22200,60
|