678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240820,201500,860246900,21900,21900,21900,21900,591
|
|
20240820,201400,860246900,21900,21900,21900,21900,0
|
|
20240820,201300,860246900,21900,21900,21900,21900,0
|
|
20240820,201200,860246900,21900,21900,21900,21900,0
|
|
20240820,201100,860246900,21900,21900,21900,21900,0
|
|
20240820,201000,860246900,21900,21900,21900,21900,0
|
|
20240820,200900,860246900,21900,21900,21900,21900,0
|
|
20240820,200800,860246900,21900,21900,21900,21900,0
|
|
20240820,200700,860246900,21900,21900,21900,21900,0
|
|
20240820,200600,860246900,21900,21900,21900,21900,0
|
|
20240820,200500,860246900,21900,21900,21900,21900,0
|
|
20240820,200400,860246900,21900,21900,21900,21900,0
|
|
20240820,200300,860246900,21900,21900,21900,21900,0
|
|
20240820,200200,860246900,21900,21900,21900,21900,0
|
|
20240820,200100,860246900,21900,21900,21900,21900,0
|
|
20240820,200000,860246900,21900,21900,21900,21900,0
|
|
20240820,195900,860246900,21900,21900,21900,21900,0
|
|
20240820,195800,860246900,21900,21900,21900,21900,0
|
|
20240820,195700,860246900,21900,21900,21900,21900,0
|
|
20240820,195600,860246900,21900,21900,21900,21900,0
|
|
20240820,195500,860246900,21900,21900,21900,21900,0
|
|
20240820,195400,860246900,21900,21900,21900,21900,0
|
|
20240820,195300,860246900,21900,21900,21900,21900,0
|
|
20240820,195200,860246900,21900,21900,21900,21900,0
|
|
20240820,195100,860246900,21900,21900,21900,21900,0
|
|
20240820,195000,860246900,21900,21900,21900,21900,0
|
|
20240820,194900,860246900,21900,21900,21900,21900,0
|
|
20240820,194800,860246900,21900,21900,21900,21900,0
|
|
20240820,194700,860246900,21900,21900,21900,21900,0
|
|
20240820,194600,860246900,21900,21900,21900,21900,0
|
|
20240820,194500,860246900,21900,21900,21900,21900,591
|
|
20240820,194400,860246900,21900,21900,21900,21900,0
|
|
20240820,194300,860246900,21900,21900,21900,21900,0
|
|
20240820,194200,860246900,21900,21900,21900,21900,0
|
|
20240820,194100,860246900,21900,21900,21900,21900,0
|
|
20240820,194000,860246900,21900,21900,21900,21900,0
|
|
20240820,193900,860246900,21900,21900,21900,21900,0
|
|
20240820,193800,860246900,21900,21900,21900,21900,0
|
|
20240820,193700,860246900,21900,21900,21900,21900,0
|
|
20240820,193600,860246900,21900,21900,21900,21900,0
|
|
20240820,193500,860246900,21900,21900,21900,21900,0
|
|
20240820,193400,860246900,21900,21900,21900,21900,0
|
|
20240820,193300,860246900,21900,21900,21900,21900,0
|
|
20240820,193200,860246900,21900,21900,21900,21900,0
|
|
20240820,193100,860246900,21900,21900,21900,21900,0
|
|
20240820,193000,860246900,21900,21900,21900,21900,0
|
|
20240820,192900,860246900,21900,21900,21900,21900,0
|
|
20240820,192800,860246900,21900,21900,21900,21900,0
|
|
20240820,192700,860246900,21900,21900,21900,21900,0
|
|
20240820,192600,860246900,21900,21900,21900,21900,0
|
|
20240820,192500,860246900,21900,21900,21900,21900,0
|
|
20240820,192400,860246900,21900,21900,21900,21900,0
|
|
20240820,192300,860246900,21900,21900,21900,21900,0
|
|
20240820,192200,860246900,21900,21900,21900,21900,0
|
|
20240820,192100,860246900,21900,21900,21900,21900,0
|
|
20240820,192000,860246900,21900,21900,21900,21900,0
|
|
20240820,191900,860246900,21900,21900,21900,21900,0
|
|
20240820,191800,860246900,21900,21900,21900,21900,0
|
|
20240820,191700,860246900,21900,21900,21900,21900,0
|
|
20240820,191600,860246900,21900,21900,21900,21900,0
|
|
20240820,191500,860246900,21900,21900,21900,21900,591
|
|
20240820,191400,860246900,21900,21900,21900,21900,0
|
|
20240820,191300,860246900,21900,21900,21900,21900,0
|
|
20240820,191200,860246900,21900,21900,21900,21900,0
|
|
20240820,191100,860246900,21900,21900,21900,21900,0
|
|
20240820,191000,860246900,21900,21900,21900,21900,0
|
|
20240820,190900,860246900,21900,21900,21900,21900,0
|
|
20240820,190800,860246900,21900,21900,21900,21900,0
|
|
20240820,190700,860246900,21900,21900,21900,21900,0
|
|
20240820,190600,860246900,21900,21900,21900,21900,0
|
|
20240820,190500,860246900,21900,21900,21900,21900,0
|
|
20240820,190400,860246900,21900,21900,21900,21900,0
|
|
20240820,190300,860246900,21900,21900,21900,21900,0
|
|
20240820,190200,860246900,21900,21900,21900,21900,0
|
|
20240820,190100,860246900,21900,21900,21900,21900,0
|
|
20240820,190000,860246900,21900,21900,21900,21900,0
|
|
20240820,185900,860246900,21900,21900,21900,21900,0
|
|
20240820,185800,860246900,21900,21900,21900,21900,0
|
|
20240820,185700,860246900,21900,21900,21900,21900,0
|
|
20240820,185600,860246900,21900,21900,21900,21900,0
|
|
20240820,185500,860246900,21900,21900,21900,21900,0
|
|
20240820,185400,860246900,21900,21900,21900,21900,0
|
|
20240820,185300,860246900,21900,21900,21900,21900,0
|
|
20240820,185200,860246900,21900,21900,21900,21900,0
|
|
20240820,185100,860246900,21900,21900,21900,21900,0
|
|
20240820,185000,860246900,21900,21900,21900,21900,0
|
|
20240820,184900,860246900,21900,21900,21900,21900,0
|
|
20240820,184800,860246900,21900,21900,21900,21900,0
|
|
20240820,184700,860246900,21900,21900,21900,21900,0
|
|
20240820,184600,860246900,21900,21900,21900,21900,0
|
|
20240820,184500,860246900,21900,21900,21900,21900,591
|
|
20240820,184400,860246900,21900,21900,21900,21900,0
|
|
20240820,184300,860246900,21900,21900,21900,21900,0
|
|
20240820,184200,860246900,21900,21900,21900,21900,0
|
|
20240820,184100,860246900,21900,21900,21900,21900,0
|
|
20240820,184000,860246900,21900,21900,21900,21900,0
|
|
20240820,183900,860246900,21900,21900,21900,21900,0
|
|
20240820,183800,860246900,21900,21900,21900,21900,0
|
|
20240820,183700,860246900,21900,21900,21900,21900,0
|
|
20240820,183600,860246900,21900,21900,21900,21900,0
|
|
20240820,183500,860246900,21900,21900,21900,21900,0
|
|
20240820,183400,860246900,21900,21900,21900,21900,0
|
|
20240820,183300,860246900,21900,21900,21900,21900,0
|
|
20240820,183200,860246900,21900,21900,21900,21900,0
|
|
20240820,183100,860246900,21900,21900,21900,21900,0
|
|
20240820,183000,860246900,21900,21900,21900,21900,0
|
|
20240820,182900,860246900,21900,21900,21900,21900,0
|
|
20240820,182800,860246900,21900,21900,21900,21900,0
|
|
20240820,182700,860246900,21900,21900,21900,21900,0
|
|
20240820,182600,860246900,21900,21900,21900,21900,0
|
|
20240820,182500,860246900,21900,21900,21900,21900,0
|
|
20240820,182400,860246900,21900,21900,21900,21900,0
|
|
20240820,182300,860246900,21900,21900,21900,21900,0
|
|
20240820,182200,860246900,21900,21900,21900,21900,0
|
|
20240820,182100,860246900,21900,21900,21900,21900,0
|
|
20240820,182000,860246900,21900,21900,21900,21900,0
|
|
20240820,181900,860246900,21900,21900,21900,21900,0
|
|
20240820,181800,860246900,21900,21900,21900,21900,0
|
|
20240820,181700,860246900,21900,21900,21900,21900,0
|
|
20240820,181600,860246900,21900,21900,21900,21900,0
|
|
20240820,181500,860246900,21900,21900,21900,21900,591
|
|
20240820,181400,860246900,21900,21900,21900,21900,0
|
|
20240820,181300,860246900,21900,21900,21900,21900,0
|
|
20240820,181200,860246900,21900,21900,21900,21900,0
|
|
20240820,181100,860246900,21900,21900,21900,21900,0
|
|
20240820,181000,860246900,21900,21900,21900,21900,0
|
|
20240820,180900,860246900,21900,21900,21900,21900,0
|
|
20240820,180800,860246900,21900,21900,21900,21900,0
|
|
20240820,180700,860246900,21900,21900,21900,21900,0
|
|
20240820,180600,860246900,21900,21900,21900,21900,0
|
|
20240820,180500,860246900,21900,21900,21900,21900,0
|
|
20240820,180400,860246900,21900,21900,21900,21900,0
|
|
20240820,180300,860246900,21900,21900,21900,21900,0
|
|
20240820,180200,860246900,21900,21900,21900,21900,0
|
|
20240820,180100,860246900,21900,21900,21900,21900,0
|
|
20240820,180000,860246900,21900,21900,21900,21900,0
|
|
20240820,175900,860246900,21900,21900,21900,21900,0
|
|
20240820,175800,860246900,21900,21900,21900,21900,0
|
|
20240820,175700,860246900,21900,21900,21900,21900,0
|
|
20240820,175600,860246900,21900,21900,21900,21900,0
|
|
20240820,175500,860246900,21900,21900,21900,21900,0
|
|
20240820,175400,860246900,21900,21900,21900,21900,0
|
|
20240820,175300,860246900,21900,21900,21900,21900,0
|
|
20240820,175200,860246900,21900,21900,21900,21900,0
|
|
20240820,175100,860246900,21900,21900,21900,21900,0
|
|
20240820,175000,860246900,21900,21900,21900,21900,0
|
|
20240820,174900,860246900,21900,21900,21900,21900,0
|
|
20240820,174800,860246900,21900,21900,21900,21900,0
|
|
20240820,174700,860246900,21900,21900,21900,21900,0
|
|
20240820,174600,860246900,21900,21900,21900,21900,0
|
|
20240820,174500,860246900,21900,21900,21900,21900,591
|
|
20240820,174400,860246900,21900,21900,21900,21900,0
|
|
20240820,174300,860246900,21900,21900,21900,21900,0
|
|
20240820,174200,860246900,21900,21900,21900,21900,0
|
|
20240820,174100,860246900,21900,21900,21900,21900,0
|
|
20240820,174000,860246900,21900,21900,21900,21900,0
|
|
20240820,173900,860246900,21900,21900,21900,21900,0
|
|
20240820,173800,860246900,21900,21900,21900,21900,0
|
|
20240820,173700,860246900,21900,21900,21900,21900,0
|
|
20240820,173600,860246900,21900,21900,21900,21900,0
|
|
20240820,173500,860246900,21900,21900,21900,21900,0
|
|
20240820,173400,860246900,21900,21900,21900,21900,0
|
|
20240820,173300,860246900,21900,21900,21900,21900,0
|
|
20240820,173200,860246900,21900,21900,21900,21900,0
|
|
20240820,173100,860246900,21900,21900,21900,21900,0
|
|
20240820,173000,860246900,21900,21900,21900,21900,0
|
|
20240820,172900,860246900,21900,21900,21900,21900,0
|
|
20240820,172800,860246900,21900,21900,21900,21900,0
|
|
20240820,172700,860246900,21900,21900,21900,21900,0
|
|
20240820,172600,860246900,21900,21900,21900,21900,0
|
|
20240820,172500,860246900,21900,21900,21900,21900,0
|
|
20240820,172400,860246900,21900,21900,21900,21900,0
|
|
20240820,172300,860246900,21900,21900,21900,21900,0
|
|
20240820,172200,860246900,21900,21900,21900,21900,0
|
|
20240820,172100,860246900,21900,21900,21900,21900,0
|
|
20240820,172000,860246900,21900,21900,21900,21900,0
|
|
20240820,171900,860246900,21900,21900,21900,21900,0
|
|
20240820,171800,860246900,21900,21900,21900,21900,0
|
|
20240820,171700,860246900,21900,21900,21900,21900,0
|
|
20240820,171600,860246900,21900,21900,21900,21900,0
|
|
20240820,171500,860246900,21900,21900,21900,21900,591
|
|
20240820,171400,860246900,21900,21900,21900,21900,0
|
|
20240820,171300,860246900,21900,21900,21900,21900,0
|
|
20240820,171200,860246900,21900,21900,21900,21900,0
|
|
20240820,171100,860246900,21900,21900,21900,21900,0
|
|
20240820,171000,860246900,21900,21900,21900,21900,0
|
|
20240820,170900,860246900,21900,21900,21900,21900,0
|
|
20240820,170800,860246900,21900,21900,21900,21900,0
|
|
20240820,170700,860246900,21900,21900,21900,21900,0
|
|
20240820,170600,860246900,21900,21900,21900,21900,0
|
|
20240820,170500,860246900,21900,21900,21900,21900,0
|
|
20240820,170400,860246900,21900,21900,21900,21900,0
|
|
20240820,170300,860246900,21900,21900,21900,21900,0
|
|
20240820,170200,860246900,21900,21900,21900,21900,0
|
|
20240820,170100,860246900,21900,21900,21900,21900,0
|
|
20240820,170000,860246900,21900,21900,21900,21900,0
|
|
20240820,165900,860246900,21900,21900,21900,21900,0
|
|
20240820,165800,860246900,21900,21900,21900,21900,0
|
|
20240820,165700,860246900,21900,21900,21900,21900,0
|
|
20240820,165600,860246900,21900,21900,21900,21900,0
|
|
20240820,165500,860246900,21900,21900,21900,21900,0
|
|
20240820,165400,860246900,21900,21900,21900,21900,0
|
|
20240820,165300,860246900,21900,21900,21900,21900,0
|
|
20240820,165200,860246900,21900,21900,21900,21900,0
|
|
20240820,165100,860246900,21900,21900,21900,21900,0
|
|
20240820,165000,860246900,21900,21900,21900,21900,0
|
|
20240820,164900,860246900,21900,21900,21900,21900,0
|
|
20240820,164800,860246900,21900,21900,21900,21900,0
|
|
20240820,164700,860246900,21900,21900,21900,21900,0
|
|
20240820,164600,860246900,21900,21900,21900,21900,0
|
|
20240820,164500,860246900,21900,21900,21900,21900,591
|
|
20240820,164400,860246900,21900,21900,21900,21900,0
|
|
20240820,164300,860246900,21900,21900,21900,21900,0
|
|
20240820,164200,860246900,21900,21900,21900,21900,0
|
|
20240820,164100,860246900,21900,21900,21900,21900,0
|
|
20240820,164000,860246900,21900,21900,21900,21900,0
|
|
20240820,163900,860246900,21900,21900,21900,21900,0
|
|
20240820,163800,860246900,21900,21900,21900,21900,0
|
|
20240820,163700,860246900,21900,21900,21900,21900,0
|
|
20240820,163600,860246900,21900,21900,21900,21900,0
|
|
20240820,163500,860246900,21900,21900,21900,21900,0
|
|
20240820,163400,860246900,21900,21900,21900,21900,0
|
|
20240820,163300,860246900,21900,21900,21900,21900,0
|
|
20240820,163200,860246900,21900,21900,21900,21900,0
|
|
20240820,163100,860246900,21900,21900,21900,21900,0
|
|
20240820,163000,860246900,21900,21900,21900,21900,0
|
|
20240820,162900,860246900,21900,21900,21900,21900,0
|
|
20240820,162800,860246900,21900,21900,21900,21900,0
|
|
20240820,162700,860246900,21900,21900,21900,21900,0
|
|
20240820,162600,860246900,21900,21900,21900,21900,0
|
|
20240820,162500,860246900,21900,21900,21900,21900,0
|
|
20240820,162400,860246900,21900,21900,21900,21900,0
|
|
20240820,162300,860246900,21900,21900,21900,21900,0
|
|
20240820,162200,860246900,21900,21900,21900,21900,0
|
|
20240820,162100,860246900,21900,21900,21900,21900,0
|
|
20240820,162000,860246900,21900,21900,21900,21900,0
|
|
20240820,161900,860246900,21900,21900,21900,21900,0
|
|
20240820,161800,860246900,21900,21900,21900,21900,0
|
|
20240820,161700,860246900,21900,21900,21900,21900,0
|
|
20240820,161600,860246900,21900,21900,21900,21900,0
|
|
20240820,161500,860246900,21900,21900,21900,21900,591
|
|
20240820,161400,860246900,21900,21900,21900,21900,0
|
|
20240820,161300,860246900,21900,21900,21900,21900,0
|
|
20240820,161200,860246900,21900,21900,21900,21900,0
|
|
20240820,161100,860246900,21900,21900,21900,21900,0
|
|
20240820,161000,860246900,21900,21900,21900,21900,0
|
|
20240820,160900,860246900,21900,21900,21900,21900,0
|
|
20240820,160800,860246900,21900,21900,21900,21900,0
|
|
20240820,160700,860246900,21900,21900,21900,21900,0
|
|
20240820,160600,860246900,21900,21900,21900,21900,0
|
|
20240820,160500,860246900,21900,21900,21900,21900,0
|
|
20240820,160400,860246900,21900,21900,21900,21900,0
|
|
20240820,160300,860246900,21900,21900,21900,21900,0
|
|
20240820,160200,860246900,21900,21900,21900,21900,0
|
|
20240820,160100,860246900,21900,21900,21900,21900,0
|
|
20240820,160000,860246900,21900,21900,21900,21900,0
|
|
20240820,155900,860246900,21900,21900,21900,21900,0
|
|
20240820,155800,860246900,21900,21900,21900,21900,0
|
|
20240820,155700,860246900,21900,21900,21900,21900,0
|
|
20240820,155600,860246900,21900,21900,21900,21900,0
|
|
20240820,155500,860246900,21900,21900,21900,21900,0
|
|
20240820,155400,860246900,21900,21900,21900,21900,0
|
|
20240820,155300,860246900,21900,21900,21900,21900,0
|
|
20240820,155200,860246900,21900,21900,21900,21900,0
|
|
20240820,155100,860246900,21900,21900,21900,21900,0
|
|
20240820,155000,860246900,21900,21900,21900,21900,0
|
|
20240820,154900,860246900,21900,21900,21900,21900,0
|
|
20240820,154800,860246900,21900,21900,21900,21900,0
|
|
20240820,154700,860246900,21900,21900,21900,21900,0
|
|
20240820,154600,860246900,21900,21900,21900,21900,0
|
|
20240820,154500,860246900,21900,21900,21900,21900,591
|
|
20240820,154400,860246900,21900,21900,21900,21900,0
|
|
20240820,154300,860246900,21900,21900,21900,21900,0
|
|
20240820,154200,860246900,21900,21900,21900,21900,0
|
|
20240820,154100,860246900,21900,21900,21900,21900,0
|
|
20240820,154000,860246900,21900,21900,21900,21900,0
|
|
20240820,153900,860246900,21900,21900,21900,21900,0
|
|
20240820,153800,860246900,21900,21900,21900,21900,0
|
|
20240820,153700,860246900,21900,21900,21900,21900,0
|
|
20240820,153600,860246900,21900,21900,21900,21900,0
|
|
20240820,153500,860246900,21900,21900,21900,21900,0
|
|
20240820,153400,860246900,21900,21900,21900,21900,0
|
|
20240820,153300,860246900,21900,21900,21900,21900,0
|
|
20240820,153200,860246900,21900,21900,21900,21900,0
|
|
20240820,153100,860246900,21900,21900,21900,21900,0
|
|
20240820,153000,860246900,21900,21900,21900,21900,591
|
|
20240820,152900,847304000,21950,21950,21950,21950,0
|
|
20240820,152800,847304000,21950,21950,21950,21950,0
|
|
20240820,152700,847304000,21950,21950,21950,21950,0
|
|
20240820,152600,847304000,21950,21950,21950,21950,0
|
|
20240820,152500,847304000,21950,21950,21950,21950,0
|
|
20240820,152400,847304000,21950,21950,21950,21950,0
|
|
20240820,152300,847304000,21950,21950,21950,21950,0
|
|
20240820,152200,847304000,21950,21950,21950,21950,0
|
|
20240820,152100,847304000,21950,21950,21950,21950,0
|
|
20240820,152000,847304000,21950,21950,21950,21950,0
|
|
20240820,151900,847304000,21950,21950,22000,21950,185
|
|
20240820,151800,843242700,21950,21900,22000,21900,40
|
|
20240820,151700,842363750,22000,21950,22000,21950,82
|
|
20240820,151600,840563800,21900,21850,21900,21850,64
|
|
20240820,151500,839162250,21900,21900,21900,21900,29
|
|
20240820,151400,838527150,21900,21900,21950,21900,219
|
|
20240820,151300,833730950,21950,21950,21950,21950,23
|
|
20240820,151200,833226100,21900,21900,21900,21900,0
|
|
20240820,151100,833226100,21900,21900,21900,21900,1
|
|
20240820,151000,833204200,22000,22000,22000,22000,0
|
|
20240820,150900,833204200,22000,21950,22000,21900,34
|
|
20240820,150800,832457950,22000,22000,22000,22000,0
|
|
20240820,150700,832457950,22000,21950,22000,21950,2
|
|
20240820,150600,832414000,21900,21950,21950,21900,4
|
|
20240820,150500,832326250,21900,21950,21950,21900,45
|
|
20240820,150400,831338600,21900,21900,21900,21900,0
|
|
20240820,150300,831338600,21900,21900,21900,21900,1
|
|
20240820,150200,831316700,21950,21950,21950,21950,3
|
|
20240820,150100,831250850,21900,21900,21900,21900,3
|
|
20240820,150000,831185150,21950,21850,21950,21850,49
|
|
20240820,145900,830111800,21850,21900,21900,21850,2
|
|
20240820,145800,830068050,21850,21900,21900,21850,2
|
|
20240820,145700,830024300,21850,21850,21850,21850,2
|
|
20240820,145600,829980600,21950,21950,21950,21950,0
|
|
20240820,145500,829980600,21950,21950,21950,21950,0
|
|
20240820,145400,829980600,21950,21900,21950,21900,4
|
|
20240820,145300,829892950,21900,21900,21900,21900,1
|
|
20240820,145200,829871050,21850,21850,21850,21850,0
|
|
20240820,145100,829871050,21850,21850,21850,21850,2
|
|
20240820,145000,829827350,21900,21900,21900,21900,0
|
|
20240820,144900,829827350,21900,21900,21900,21900,1
|
|
20240820,144800,829805450,21950,21950,21950,21950,1
|
|
20240820,144700,829783500,21950,21850,21950,21850,4
|
|
20240820,144600,829696000,21850,21850,21850,21850,0
|
|
20240820,144500,829696000,21850,21850,21850,21850,1
|
|
20240820,144400,829674150,22000,22000,22000,22000,0
|
|
20240820,144300,829674150,22000,21850,22000,21800,28
|
|
20240820,144200,829061850,21850,21800,21850,21800,10
|
|
20240820,144100,828843450,21750,21850,22000,21750,3009
|
|
20240820,144000,763266200,21950,21950,21950,21850,2001
|
|
20240820,143900,719533500,21950,21950,21950,21950,1
|
|
20240820,143800,719511550,22000,22000,22000,22000,0
|
|
20240820,143700,719511550,22000,22000,22000,22000,328
|
|
20240820,143600,712295550,22000,22000,22000,22000,5
|
|
20240820,143500,712185550,22000,22000,22000,22000,63
|
|
20240820,143400,710799550,22000,22000,22000,22000,0
|
|
20240820,143300,710799550,22000,22000,22000,22000,61
|
|
20240820,143200,709457550,22050,21950,22050,21950,45
|
|
20240820,143100,708467400,21900,21900,21900,21900,0
|
|
20240820,143000,708467400,21900,21900,21900,21900,1
|
|
20240820,142900,708445500,22000,22000,22000,22000,0
|
|
20240820,142800,708445500,22000,22000,22000,22000,0
|
|
20240820,142700,708445500,22000,22000,22000,22000,0
|
|
20240820,142600,708445500,22000,21950,22000,21950,9
|
|
20240820,142500,708247550,21900,21900,21900,21900,0
|
|
20240820,142400,708247550,21900,21900,21900,21900,3
|
|
20240820,142300,708181850,22000,22000,22000,22000,0
|
|
20240820,142200,708181850,22000,22000,22000,22000,0
|
|
20240820,142100,708181850,22000,21950,22000,21950,2
|
|
20240820,142000,708137900,21950,21950,21950,21950,1
|
|
20240820,141900,708115950,22000,21950,22000,21950,30
|
|
20240820,141800,707457300,21900,21900,21900,21900,1
|
|
20240820,141700,707435400,21900,21900,21900,21900,0
|
|
20240820,141600,707435400,21900,21900,21950,21900,56
|
|
20240820,141500,706208900,21900,21900,21900,21900,0
|
|
20240820,141400,706208900,21900,21900,21900,21900,2
|
|
20240820,141300,706165100,21900,21900,21900,21900,5
|
|
20240820,141200,706055600,21950,21950,21950,21950,2
|
|
20240820,141100,706011700,22000,22000,22000,22000,0
|
|
20240820,141000,706011700,22000,22000,22050,22000,54
|
|
20240820,140900,704823650,21950,21950,21950,21950,0
|
|
20240820,140800,704823650,21950,21950,21950,21950,1
|
|
20240820,140700,704801700,22050,21950,22050,21950,2
|
|
20240820,140600,704757700,21900,21900,21900,21900,1
|
|
20240820,140500,704735800,21950,21950,21950,21950,4
|
|
20240820,140400,704648000,21950,21950,21950,21900,741
|
|
20240820,140300,688383150,21950,21950,21950,21950,2256
|
|
20240820,140200,638863950,22050,22000,22050,22000,5
|
|
20240820,140100,638753850,22000,22000,22000,22000,256
|
|
20240820,140000,633121850,22000,22100,22100,22000,784
|
|
20240820,135900,615873150,22100,22100,22100,22100,1
|
|
20240820,135800,615851050,22100,22000,22100,22000,12
|
|
20240820,135700,615586800,22000,22000,22000,22000,1713
|
|
20240820,135600,577900800,22050,22050,22050,22050,1
|
|
20240820,135500,577878750,22050,22050,22050,22050,0
|
|
20240820,135400,577878750,22050,22050,22050,22050,2
|
|
20240820,135300,577834650,22050,22050,22050,22050,0
|
|
20240820,135200,577834650,22050,22050,22050,22050,0
|
|
20240820,135100,577834650,22050,22050,22050,22050,1
|
|
20240820,135000,577812600,22050,22050,22050,22050,54
|
|
20240820,134900,576621900,22000,22050,22050,22000,20
|
|
20240820,134800,576181200,22050,22100,22100,22050,2
|
|
20240820,134700,576137050,22050,22050,22050,22050,11
|
|
20240820,134600,575894500,22100,22100,22100,22100,1
|
|
20240820,134500,575872400,22150,22150,22150,22150,1
|
|
20240820,134400,575850250,22100,22100,22100,22100,1
|
|
20240820,134300,575828150,22150,22150,22150,22150,0
|
|
20240820,134200,575828150,22150,22050,22150,22050,2
|
|
20240820,134100,575783950,22050,22050,22050,22050,3
|
|
20240820,134000,575717800,22200,22200,22200,22200,0
|
|
20240820,133900,575717800,22200,22200,22200,22200,0
|
|
20240820,133800,575717800,22200,22200,22200,22200,100
|
|
20240820,133700,573497800,22150,22200,22200,22150,1530
|
|
20240820,133600,539552600,22200,22000,22200,22000,3856
|
|
20240820,133500,454313900,21950,21950,21950,21950,397
|
|
20240820,133400,445599750,21950,21950,21950,21950,1
|
|
20240820,133300,445577800,21900,21950,21950,21900,4
|
|
20240820,133200,445490100,21950,21950,21950,21950,0
|
|
20240820,133100,445490100,21950,21900,21950,21900,2
|
|
20240820,133000,445446250,21900,21900,21900,21900,5
|
|
20240820,132900,445336750,21900,21900,21900,21900,2
|
|
20240820,132800,445292950,21950,21950,21950,21950,0
|
|
20240820,132700,445292950,21950,21900,21950,21900,8
|
|
20240820,132600,445117450,21850,21850,21850,21850,0
|
|
20240820,132500,445117450,21850,21850,21850,21850,2
|
|
20240820,132400,445073750,21900,21900,21900,21900,40
|
|
20240820,132300,444197750,21950,21950,21950,21950,0
|
|
20240820,132200,444197750,21950,21800,21950,21800,25
|
|
20240820,132100,443652600,21900,21850,21900,21800,523
|
|
20240820,132000,432250250,21900,21900,21900,21900,41
|
|
20240820,131900,431352350,21850,21850,21850,21850,1
|
|
20240820,131800,431330500,21950,21950,21950,21950,0
|
|
20240820,131700,431330500,21950,21950,21950,21950,0
|
|
20240820,131600,431330500,21950,21950,21950,21950,0
|
|
20240820,131500,431330500,21950,21850,21950,21850,3
|
|
20240820,131400,431264800,21850,21850,21850,21850,0
|
|
20240820,131300,431264800,21850,21850,21850,21850,0
|
|
20240820,131200,431264800,21850,21850,21850,21850,2
|
|
20240820,131100,431221100,21850,21850,21850,21850,0
|
|
20240820,131000,431221100,21850,21850,21850,21850,1
|
|
20240820,130900,431199250,21850,21850,21850,21850,0
|
|
20240820,130800,431199250,21850,21850,21850,21850,2
|
|
20240820,130700,431155550,21950,21950,21950,21950,0
|
|
20240820,130600,431155550,21950,21950,21950,21950,0
|
|
20240820,130500,431155550,21950,21850,21950,21850,55
|
|
20240820,130400,429953650,21900,21900,21900,21900,1
|
|
20240820,130300,429931750,21900,21900,21900,21900,0
|
|
20240820,130200,429931750,21900,21850,21900,21850,2
|
|
20240820,130100,429888000,21900,21900,21900,21900,0
|
|
20240820,130000,429888000,21900,21950,21950,21900,11
|
|
20240820,125900,429646600,21950,21900,21950,21900,40
|
|
20240820,125800,428768700,21850,21850,21850,21850,1
|
|
20240820,125700,428746850,21850,21850,21850,21850,0
|
|
20240820,125600,428746850,21850,21850,21850,21850,20
|
|
20240820,125500,428309850,21850,21950,21950,21850,19
|
|
20240820,125400,427892900,21950,21850,21950,21850,3
|
|
20240820,125300,427827200,21850,21850,21850,21850,0
|
|
20240820,125200,427827200,21850,21850,21850,21850,2
|
|
20240820,125100,427783500,21850,21850,21850,21850,0
|
|
20240820,125000,427783500,21850,21850,21850,21850,1
|
|
20240820,124900,427761650,21850,21850,21850,21850,1
|
|
20240820,124800,427739800,21850,21850,21850,21850,1
|
|
20240820,124700,427717950,21900,21900,21900,21900,0
|
|
20240820,124600,427717950,21900,21900,21900,21900,1
|
|
20240820,124500,427696050,21950,21950,21950,21950,0
|
|
20240820,124400,427696050,21950,21850,21950,21850,38
|
|
20240820,124300,426865600,21850,21850,21850,21850,1
|
|
20240820,124200,426843750,21800,21800,21800,21800,2
|
|
20240820,124100,426800150,21850,21850,21850,21850,0
|
|
20240820,124000,426800150,21850,21800,21850,21800,6
|
|
20240820,123900,426669100,21850,21850,21850,21850,1
|
|
20240820,123800,426647250,21800,21800,21800,21800,2
|
|
20240820,123700,426603650,21850,21850,21850,21850,5
|
|
20240820,123600,426494400,21850,21850,21850,21850,0
|
|
20240820,123500,426494400,21850,21850,21850,21850,0
|
|
20240820,123400,426494400,21850,21850,21850,21850,2
|
|
20240820,123300,426450700,21850,21850,21850,21850,1
|
|
20240820,123200,426428850,21950,21950,21950,21950,0
|
|
20240820,123100,426428850,21950,21950,21950,21950,0
|
|
20240820,123000,426428850,21950,21900,21950,21900,2
|
|
20240820,122900,426385000,21900,21900,21950,21900,3
|
|
20240820,122800,426319250,21900,21850,21900,21850,423
|
|
20240820,122700,417055600,21900,21900,21900,21900,0
|
|
20240820,122600,417055600,21900,21800,21900,21800,483
|
|
20240820,122500,406526100,21850,21850,21850,21850,2
|
|
20240820,122400,406482400,21850,21850,21850,21850,0
|
|
20240820,122300,406482400,21850,21900,21900,21850,2
|
|
20240820,122200,406438650,21850,21850,21850,21850,48
|
|
20240820,122100,405389850,21800,21800,21800,21800,2
|
|
20240820,122000,405346250,21800,21850,21850,21800,744
|
|
20240820,121900,389127000,21800,21850,21850,21800,14
|
|
20240820,121800,388821150,21850,21850,21850,21850,0
|
|
20240820,121700,388821150,21850,21800,21850,21800,18
|
|
20240820,121600,388427950,21800,21800,21800,21800,0
|
|
20240820,121500,388427950,21800,21850,21850,21800,3
|
|
20240820,121400,388362500,21800,21800,21800,21800,0
|
|
20240820,121300,388362500,21800,21800,21800,21800,18
|
|
20240820,121200,387970100,21850,21850,21850,21850,1
|
|
20240820,121100,387948250,21800,21800,21800,21800,1
|
|
20240820,121000,387926450,21850,21850,21850,21850,0
|
|
20240820,120900,387926450,21850,21850,21850,21850,1
|
|
20240820,120800,387904600,21850,21850,21850,21850,0
|
|
20240820,120700,387904600,21850,21850,21850,21850,1
|
|
20240820,120600,387882750,21850,21850,21850,21850,0
|
|
20240820,120500,387882750,21850,21850,21850,21850,2
|
|
20240820,120400,387839050,21850,21850,21850,21850,0
|
|
20240820,120300,387839050,21850,21850,21850,21850,3
|
|
20240820,120200,387773500,21900,21850,21900,21850,644
|
|
20240820,120100,373701350,21900,21900,21900,21900,62
|
|
20240820,120000,372343550,21900,21900,21900,21900,0
|
|
20240820,115900,372343550,21900,21900,21900,21900,1
|
|
20240820,115800,372321650,21900,21900,21900,21900,103
|
|
20240820,115700,370065950,21900,21850,21900,21850,482
|
|
20240820,115600,359510250,21850,21850,21850,21850,0
|
|
20240820,115500,359510250,21850,21850,21850,21850,0
|
|
20240820,115400,359510250,21850,21900,21900,21850,7
|
|
20240820,115300,359357000,21850,21850,21850,21850,0
|
|
20240820,115200,359357000,21850,21850,21850,21850,2
|
|
20240820,115100,359313300,21850,21850,21850,21850,0
|
|
20240820,115000,359313300,21850,21850,21850,21850,1
|
|
20240820,114900,359291450,21850,21850,21850,21850,0
|
|
20240820,114800,359291450,21850,21850,21850,21850,2
|
|
20240820,114700,359247750,21850,21850,21850,21850,0
|
|
20240820,114600,359247750,21850,21850,21850,21850,1
|
|
20240820,114500,359225900,21850,21850,21850,21850,100
|
|
20240820,114400,357040900,21850,21900,21900,21850,16
|
|
20240820,114300,356690600,21900,21900,21900,21900,1
|
|
20240820,114200,356668700,21900,21900,21900,21900,1
|
|
20240820,114100,356646800,21900,21900,21900,21900,1
|
|
20240820,114000,356624900,21900,21900,21900,21900,1
|
|
20240820,113900,356603000,21950,21950,21950,21950,0
|
|
20240820,113800,356603000,21950,21950,21950,21950,16
|
|
20240820,113700,356251800,21900,21950,21950,21900,111
|
|
20240820,113600,353815550,21950,21950,21950,21950,2
|
|
20240820,113500,353771650,21950,21950,21950,21950,0
|
|
20240820,113400,353771650,21950,21950,21950,21950,1
|
|
20240820,113300,353749700,22000,22000,22000,21950,207
|
|
20240820,113200,349196200,22000,22000,22000,22000,22
|
|
20240820,113100,348712200,22050,22050,22050,22050,0
|
|
20240820,113000,348712200,22050,22050,22050,22050,0
|
|
20240820,112900,348712200,22050,22050,22050,22050,1
|
|
20240820,112800,348690150,22100,22100,22100,22100,0
|
|
20240820,112700,348690150,22100,22100,22100,22100,1
|
|
20240820,112600,348668050,22100,22050,22100,22050,66
|
|
20240820,112500,347209550,22050,22050,22050,22050,186
|
|
20240820,112400,343108250,22000,22000,22000,22000,5
|
|
20240820,112300,342998250,22000,22000,22000,22000,0
|
|
20240820,112200,342998250,22000,22000,22000,22000,2
|
|
20240820,112100,342954250,22050,22050,22050,22050,0
|
|
20240820,112000,342954250,22050,22000,22050,22000,15
|
|
20240820,111900,342624200,22050,22050,22050,22050,0
|
|
20240820,111800,342624200,22050,22000,22050,22000,3
|
|
20240820,111700,342558150,22000,22050,22050,22000,128
|
|
20240820,111600,339736000,22000,22000,22000,22000,0
|
|
20240820,111500,339736000,22000,22000,22000,22000,1
|
|
20240820,111400,339714000,22000,22000,22000,22000,1
|
|
20240820,111300,339692000,22000,21950,22050,21950,1121
|
|
20240820,111200,315028250,22000,21850,22000,21850,52
|
|
20240820,111100,313891800,21850,21850,21850,21850,153
|
|
20240820,111000,310548750,22000,21950,22000,21950,16
|
|
20240820,110900,310196900,21950,21950,21950,21950,0
|
|
20240820,110800,310196900,21950,21950,21950,21950,0
|
|
20240820,110700,310196900,21950,21950,21950,21850,22
|
|
20240820,110600,309715000,21850,21850,21850,21850,9
|
|
20240820,110500,309518350,21950,21900,21950,21900,491
|
|
20240820,110400,298753000,21900,21950,21950,21900,8
|
|
20240820,110300,298577450,21900,21900,21900,21900,1
|
|
20240820,110200,298555550,21900,21900,21900,21900,10
|
|
20240820,110100,298336550,21900,21900,21900,21900,150
|
|
20240820,110000,295051550,21900,21900,21900,21900,0
|
|
20240820,105900,295051550,21900,21900,21900,21900,62
|
|
20240820,105800,293693750,21900,21900,21900,21900,0
|
|
20240820,105700,293693750,21900,21900,21900,21900,14
|
|
20240820,105600,293387150,21900,21900,21900,21900,5
|
|
20240820,105500,293277650,21900,21900,21900,21900,1
|
|
20240820,105400,293255750,21950,21900,21950,21900,85
|
|
20240820,105300,291394200,21900,21900,21900,21900,116
|
|
20240820,105200,288853800,21900,21900,21950,21900,30
|
|
20240820,105100,288195600,21950,21950,21950,21950,0
|
|
20240820,105000,288195600,21950,21950,21950,21950,30
|
|
20240820,104900,287537100,21950,21950,21950,21800,1113
|
|
20240820,104800,263233350,21950,21950,21950,21950,2
|
|
20240820,104700,263189450,21950,21950,21950,21950,0
|
|
20240820,104600,263189450,21950,21950,21950,21950,32
|
|
20240820,104500,262487050,21900,21900,21900,21900,2
|
|
20240820,104400,262443250,21900,21850,21900,21850,7
|
|
20240820,104300,262290050,21850,21850,21850,21850,1
|
|
20240820,104200,262268200,21900,21900,21900,21900,0
|
|
20240820,104100,262268200,21900,21900,21900,21900,2
|
|
20240820,104000,262224400,21900,21900,21900,21900,0
|
|
20240820,103900,262224400,21900,21850,21900,21850,48
|
|
20240820,103800,261173250,21800,21800,21800,21800,300
|
|
20240820,103700,254633250,21850,21850,21950,21850,2469
|
|
20240820,103600,200573150,21850,21850,21850,21850,0
|
|
20240820,103500,200573150,21850,21850,21850,21850,0
|
|
20240820,103400,200573150,21850,21850,21850,21850,1
|
|
20240820,103300,200551300,21850,21850,21850,21850,50
|
|
20240820,103200,199458800,21850,21850,21850,21850,168
|
|
20240820,103100,195788000,21850,21850,21850,21850,0
|
|
20240820,103000,195788000,21850,21850,21850,21850,1
|
|
20240820,102900,195766150,21850,21850,21850,21850,0
|
|
20240820,102800,195766150,21850,21800,21900,21800,317
|
|
20240820,102700,188835550,21800,21800,21800,21800,0
|
|
20240820,102600,188835550,21800,21800,21800,21800,1495
|
|
20240820,102500,156244550,21800,21750,21800,21750,66
|
|
20240820,102400,154805850,21750,21750,21750,21700,106
|
|
20240820,102300,152500450,21750,21750,21750,21750,300
|
|
20240820,102200,145975450,21700,21700,21700,21700,43
|
|
20240820,102100,145042350,21650,21650,21650,21650,0
|
|
20240820,102000,145042350,21650,21650,21650,21650,2
|
|
20240820,101900,144999050,21700,21650,21700,21650,81
|
|
20240820,101800,143244400,21650,21650,21650,21650,1
|
|
20240820,101700,143222750,21650,21650,21650,21650,0
|
|
20240820,101600,143222750,21650,21650,21650,21650,2
|
|
20240820,101500,143179450,21650,21650,21650,21650,0
|
|
20240820,101400,143179450,21650,21650,21650,21650,1
|
|
20240820,101300,143157800,21650,21650,21650,21650,0
|
|
20240820,101200,143157800,21650,21650,21650,21650,101
|
|
20240820,101100,140971150,21700,21700,21700,21700,0
|
|
20240820,101000,140971150,21700,21700,21700,21700,0
|
|
20240820,100900,140971150,21700,21700,21700,21700,0
|
|
20240820,100800,140971150,21700,21700,21700,21700,0
|
|
20240820,100700,140971150,21700,21700,21700,21700,80
|
|
20240820,100600,139235150,21700,21700,21700,21700,100
|
|
20240820,100500,137065150,21700,21700,21700,21700,0
|
|
20240820,100400,137065150,21700,21700,21700,21700,1
|
|
20240820,100300,137043450,21700,21700,21700,21700,1
|
|
20240820,100200,137021750,21750,21750,21750,21750,2
|
|
20240820,100100,136978250,21750,21750,21750,21750,25
|
|
20240820,100000,136434500,21750,21750,21750,21750,35
|
|
20240820,095900,135673250,21750,21750,21750,21750,0
|
|
20240820,095800,135673250,21750,21750,21750,21750,0
|
|
20240820,095700,135673250,21750,21750,21750,21750,0
|
|
20240820,095600,135673250,21750,21750,21750,21750,0
|
|
20240820,095500,135673250,21750,21750,21750,21750,140
|
|
20240820,095400,132628250,21800,21800,21800,21800,0
|
|
20240820,095300,132628250,21800,21800,21800,21800,0
|
|
20240820,095200,132628250,21800,21800,21800,21800,40
|
|
20240820,095100,131756250,21800,21800,21800,21800,0
|
|
20240820,095000,131756250,21800,21800,21800,21800,0
|
|
20240820,094900,131756250,21800,21800,21800,21800,0
|
|
20240820,094800,131756250,21800,21700,21800,21700,21
|
|
20240820,094700,131300250,21700,21700,21700,21700,0
|
|
20240820,094600,131300250,21700,21700,21700,21700,3
|
|
20240820,094500,131235150,21700,21750,21800,21700,1592
|
|
20240820,094400,96606300,21800,21700,21800,21700,11
|
|
20240820,094300,96366800,21750,21800,21800,21750,3
|
|
20240820,094200,96301450,21800,21800,21800,21750,51
|
|
20240820,094100,95189750,21800,21800,21800,21800,4
|
|
20240820,094000,95102550,21750,21750,21750,21750,288
|
|
20240820,093900,88838550,21750,21750,21750,21750,0
|
|
20240820,093800,88838550,21750,21700,21750,21700,136
|
|
20240820,093700,85886850,21700,21700,21700,21700,25
|
|
20240820,093600,85344350,21700,21700,21700,21700,2
|
|
20240820,093500,85300950,21550,21550,21550,21550,65
|
|
20240820,093400,83900200,21650,21650,21650,21650,35
|
|
20240820,093300,83142450,21650,21650,21650,21650,0
|
|
20240820,093200,83142450,21650,21650,21650,21650,263
|
|
20240820,093100,77448500,21600,21600,21600,21600,0
|
|
20240820,093000,77448500,21600,21600,21600,21600,34
|
|
20240820,092900,76714100,21600,21600,21600,21600,1
|
|
20240820,092800,76692500,21650,21700,21700,21650,21
|
|
20240820,092700,76236900,21700,21700,21700,21700,0
|
|
20240820,092600,76236900,21700,21700,21700,21700,140
|
|
20240820,092500,73198900,21700,21700,21700,21700,4
|
|
20240820,092400,73112100,21500,21700,21750,21500,129
|
|
20240820,092300,70325150,21750,21750,21750,21750,347
|
|
20240820,092200,62777900,21650,21650,21650,21650,0
|
|
20240820,092100,62777900,21650,21650,21650,21650,0
|
|
20240820,092000,62777900,21650,21650,21650,21650,91
|
|
20240820,091900,60807750,21650,21650,21650,21650,230
|
|
20240820,091800,55828250,21700,21650,21700,21650,350
|
|
20240820,091700,48247200,21600,21600,21600,21600,0
|
|
20240820,091600,48247200,21600,21600,21600,21600,0
|
|
20240820,091500,48247200,21600,21600,21600,21600,10
|
|
20240820,091400,48031200,21650,21650,21650,21650,20
|
|
20240820,091300,47598200,21450,21450,21450,21450,0
|
|
20240820,091200,47598200,21450,21450,21450,21450,1
|
|
20240820,091100,47576750,21450,21550,21550,21350,987
|
|
20240820,091000,26394600,21550,21550,21550,21550,354
|
|
20240820,090900,18765900,21550,21550,21550,21550,146
|
|
20240820,090800,15619600,21550,21550,21550,21550,0
|
|
20240820,090700,15619600,21550,21550,21550,21550,400
|
|
20240820,090600,6999600,21600,21600,21600,21600,103
|
|
20240820,090500,4774800,21600,21650,21650,21600,15
|
|
20240820,090400,4450550,21700,21700,21700,21700,63
|
|
20240820,090300,3083450,21700,21700,21700,21700,0
|
|
20240820,090200,3083450,21700,21600,21700,21550,30
|
|
20240820,090100,2436000,21750,21750,21750,21750,0
|
|
20240820,090000,2436000,21750,21750,21750,21750,112
|