618 lines
32 KiB
CSV
618 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,191500,1026040200,22000,22000,22000,22000,865
|
|
20240806,191400,1026040200,22000,22000,22000,22000,0
|
|
20240806,191300,1026040200,22000,22000,22000,22000,0
|
|
20240806,191200,1026040200,22000,22000,22000,22000,0
|
|
20240806,191100,1026040200,22000,22000,22000,22000,0
|
|
20240806,191000,1026040200,22000,22000,22000,22000,0
|
|
20240806,190900,1026040200,22000,22000,22000,22000,0
|
|
20240806,190800,1026040200,22000,22000,22000,22000,0
|
|
20240806,190700,1026040200,22000,22000,22000,22000,0
|
|
20240806,190600,1026040200,22000,22000,22000,22000,0
|
|
20240806,190500,1026040200,22000,22000,22000,22000,0
|
|
20240806,190400,1026040200,22000,22000,22000,22000,0
|
|
20240806,190300,1026040200,22000,22000,22000,22000,0
|
|
20240806,190200,1026040200,22000,22000,22000,22000,0
|
|
20240806,190100,1026040200,22000,22000,22000,22000,0
|
|
20240806,190000,1026040200,22000,22000,22000,22000,0
|
|
20240806,185900,1026040200,22000,22000,22000,22000,0
|
|
20240806,185800,1026040200,22000,22000,22000,22000,0
|
|
20240806,185700,1026040200,22000,22000,22000,22000,0
|
|
20240806,185600,1026040200,22000,22000,22000,22000,0
|
|
20240806,185500,1026040200,22000,22000,22000,22000,0
|
|
20240806,185400,1026040200,22000,22000,22000,22000,0
|
|
20240806,185300,1026040200,22000,22000,22000,22000,0
|
|
20240806,185200,1026040200,22000,22000,22000,22000,0
|
|
20240806,185100,1026040200,22000,22000,22000,22000,0
|
|
20240806,185000,1026040200,22000,22000,22000,22000,0
|
|
20240806,184900,1026040200,22000,22000,22000,22000,0
|
|
20240806,184800,1026040200,22000,22000,22000,22000,0
|
|
20240806,184700,1026040200,22000,22000,22000,22000,0
|
|
20240806,184600,1026040200,22000,22000,22000,22000,0
|
|
20240806,184500,1026040200,22000,22000,22000,22000,865
|
|
20240806,184400,1026040200,22000,22000,22000,22000,0
|
|
20240806,184300,1026040200,22000,22000,22000,22000,0
|
|
20240806,184200,1026040200,22000,22000,22000,22000,0
|
|
20240806,184100,1026040200,22000,22000,22000,22000,0
|
|
20240806,184000,1026040200,22000,22000,22000,22000,0
|
|
20240806,183900,1026040200,22000,22000,22000,22000,0
|
|
20240806,183800,1026040200,22000,22000,22000,22000,0
|
|
20240806,183700,1026040200,22000,22000,22000,22000,0
|
|
20240806,183600,1026040200,22000,22000,22000,22000,0
|
|
20240806,183500,1026040200,22000,22000,22000,22000,0
|
|
20240806,183400,1026040200,22000,22000,22000,22000,0
|
|
20240806,183300,1026040200,22000,22000,22000,22000,0
|
|
20240806,183200,1026040200,22000,22000,22000,22000,0
|
|
20240806,183100,1026040200,22000,22000,22000,22000,0
|
|
20240806,183000,1026040200,22000,22000,22000,22000,0
|
|
20240806,182900,1026040200,22000,22000,22000,22000,0
|
|
20240806,182800,1026040200,22000,22000,22000,22000,0
|
|
20240806,182700,1026040200,22000,22000,22000,22000,0
|
|
20240806,182600,1026040200,22000,22000,22000,22000,0
|
|
20240806,182500,1026040200,22000,22000,22000,22000,0
|
|
20240806,182400,1026040200,22000,22000,22000,22000,0
|
|
20240806,182300,1026040200,22000,22000,22000,22000,0
|
|
20240806,182200,1026040200,22000,22000,22000,22000,0
|
|
20240806,182100,1026040200,22000,22000,22000,22000,0
|
|
20240806,182000,1026040200,22000,22000,22000,22000,0
|
|
20240806,181900,1026040200,22000,22000,22000,22000,0
|
|
20240806,181800,1026040200,22000,22000,22000,22000,0
|
|
20240806,181700,1026040200,22000,22000,22000,22000,0
|
|
20240806,181600,1026040200,22000,22000,22000,22000,0
|
|
20240806,181500,1026040200,22000,22000,22000,22000,865
|
|
20240806,181400,1026040200,22000,22000,22000,22000,0
|
|
20240806,181300,1026040200,22000,22000,22000,22000,0
|
|
20240806,181200,1026040200,22000,22000,22000,22000,0
|
|
20240806,181100,1026040200,22000,22000,22000,22000,0
|
|
20240806,181000,1026040200,22000,22000,22000,22000,0
|
|
20240806,180900,1026040200,22000,22000,22000,22000,0
|
|
20240806,180800,1026040200,22000,22000,22000,22000,0
|
|
20240806,180700,1026040200,22000,22000,22000,22000,0
|
|
20240806,180600,1026040200,22000,22000,22000,22000,0
|
|
20240806,180500,1026040200,22000,22000,22000,22000,0
|
|
20240806,180400,1026040200,22000,22000,22000,22000,0
|
|
20240806,180300,1026040200,22000,22000,22000,22000,0
|
|
20240806,180200,1026040200,22000,22000,22000,22000,0
|
|
20240806,180100,1026040200,22000,22000,22000,22000,0
|
|
20240806,180000,1026040200,22000,22000,22000,22000,0
|
|
20240806,175900,1026040200,22000,22000,22000,22000,0
|
|
20240806,175800,1026040200,22000,22000,22000,22000,0
|
|
20240806,175700,1026040200,22000,22000,22000,22000,0
|
|
20240806,175600,1026040200,22000,22000,22000,22000,0
|
|
20240806,175500,1026040200,22000,22000,22000,22000,0
|
|
20240806,175400,1026040200,22000,22000,22000,22000,0
|
|
20240806,175300,1026040200,22000,22000,22000,22000,0
|
|
20240806,175200,1026040200,22000,22000,22000,22000,0
|
|
20240806,175100,1026040200,22000,22000,22000,22000,0
|
|
20240806,175000,1026040200,22000,22000,22000,22000,0
|
|
20240806,174900,1026040200,22000,22000,22000,22000,0
|
|
20240806,174800,1026040200,22000,22000,22000,22000,0
|
|
20240806,174700,1026040200,22000,22000,22000,22000,0
|
|
20240806,174600,1026040200,22000,22000,22000,22000,0
|
|
20240806,174500,1026040200,22000,22000,22000,22000,865
|
|
20240806,174400,1026040200,22000,22000,22000,22000,0
|
|
20240806,174300,1026040200,22000,22000,22000,22000,0
|
|
20240806,174200,1026040200,22000,22000,22000,22000,0
|
|
20240806,174100,1026040200,22000,22000,22000,22000,0
|
|
20240806,174000,1026040200,22000,22000,22000,22000,0
|
|
20240806,173900,1026040200,22000,22000,22000,22000,0
|
|
20240806,173800,1026040200,22000,22000,22000,22000,0
|
|
20240806,173700,1026040200,22000,22000,22000,22000,0
|
|
20240806,173600,1026040200,22000,22000,22000,22000,0
|
|
20240806,173500,1026040200,22000,22000,22000,22000,0
|
|
20240806,173400,1026040200,22000,22000,22000,22000,0
|
|
20240806,173300,1026040200,22000,22000,22000,22000,0
|
|
20240806,173200,1026040200,22000,22000,22000,22000,0
|
|
20240806,173100,1026040200,22000,22000,22000,22000,0
|
|
20240806,173000,1026040200,22000,22000,22000,22000,0
|
|
20240806,172900,1026040200,22000,22000,22000,22000,0
|
|
20240806,172800,1026040200,22000,22000,22000,22000,0
|
|
20240806,172700,1026040200,22000,22000,22000,22000,0
|
|
20240806,172600,1026040200,22000,22000,22000,22000,0
|
|
20240806,172500,1026040200,22000,22000,22000,22000,0
|
|
20240806,172400,1026040200,22000,22000,22000,22000,0
|
|
20240806,172300,1026040200,22000,22000,22000,22000,0
|
|
20240806,172200,1026040200,22000,22000,22000,22000,0
|
|
20240806,172100,1026040200,22000,22000,22000,22000,0
|
|
20240806,172000,1026040200,22000,22000,22000,22000,0
|
|
20240806,171900,1026040200,22000,22000,22000,22000,0
|
|
20240806,171800,1026040200,22000,22000,22000,22000,0
|
|
20240806,171700,1026040200,22000,22000,22000,22000,0
|
|
20240806,171600,1026040200,22000,22000,22000,22000,0
|
|
20240806,171500,1026040200,22000,22000,22000,22000,865
|
|
20240806,171400,1026040200,22000,22000,22000,22000,0
|
|
20240806,171300,1026040200,22000,22000,22000,22000,0
|
|
20240806,171200,1026040200,22000,22000,22000,22000,0
|
|
20240806,171100,1026040200,22000,22000,22000,22000,0
|
|
20240806,171000,1026040200,22000,22000,22000,22000,0
|
|
20240806,170900,1026040200,22000,22000,22000,22000,0
|
|
20240806,170800,1026040200,22000,22000,22000,22000,0
|
|
20240806,170700,1026040200,22000,22000,22000,22000,0
|
|
20240806,170600,1026040200,22000,22000,22000,22000,0
|
|
20240806,170500,1026040200,22000,22000,22000,22000,0
|
|
20240806,170400,1026040200,22000,22000,22000,22000,0
|
|
20240806,170300,1026040200,22000,22000,22000,22000,0
|
|
20240806,170200,1026040200,22000,22000,22000,22000,0
|
|
20240806,170100,1026040200,22000,22000,22000,22000,0
|
|
20240806,170000,1026040200,22000,22000,22000,22000,0
|
|
20240806,165900,1026040200,22000,22000,22000,22000,0
|
|
20240806,165800,1026040200,22000,22000,22000,22000,0
|
|
20240806,165700,1026040200,22000,22000,22000,22000,0
|
|
20240806,165600,1026040200,22000,22000,22000,22000,0
|
|
20240806,165500,1026040200,22000,22000,22000,22000,0
|
|
20240806,165400,1026040200,22000,22000,22000,22000,0
|
|
20240806,165300,1026040200,22000,22000,22000,22000,0
|
|
20240806,165200,1026040200,22000,22000,22000,22000,0
|
|
20240806,165100,1026040200,22000,22000,22000,22000,0
|
|
20240806,165000,1026040200,22000,22000,22000,22000,0
|
|
20240806,164900,1026040200,22000,22000,22000,22000,0
|
|
20240806,164800,1026040200,22000,22000,22000,22000,0
|
|
20240806,164700,1026040200,22000,22000,22000,22000,0
|
|
20240806,164600,1026040200,22000,22000,22000,22000,0
|
|
20240806,164500,1026040200,22000,22000,22000,22000,865
|
|
20240806,164400,1026040200,22000,22000,22000,22000,0
|
|
20240806,164300,1026040200,22000,22000,22000,22000,0
|
|
20240806,164200,1026040200,22000,22000,22000,22000,0
|
|
20240806,164100,1026040200,22000,22000,22000,22000,0
|
|
20240806,164000,1026040200,22000,22000,22000,22000,0
|
|
20240806,163900,1026040200,22000,22000,22000,22000,0
|
|
20240806,163800,1026040200,22000,22000,22000,22000,0
|
|
20240806,163700,1026040200,22000,22000,22000,22000,0
|
|
20240806,163600,1026040200,22000,22000,22000,22000,0
|
|
20240806,163500,1026040200,22000,22000,22000,22000,0
|
|
20240806,163400,1026040200,22000,22000,22000,22000,0
|
|
20240806,163300,1026040200,22000,22000,22000,22000,0
|
|
20240806,163200,1026040200,22000,22000,22000,22000,0
|
|
20240806,163100,1026040200,22000,22000,22000,22000,0
|
|
20240806,163000,1026040200,22000,22000,22000,22000,0
|
|
20240806,162900,1026040200,22000,22000,22000,22000,0
|
|
20240806,162800,1026040200,22000,22000,22000,22000,0
|
|
20240806,162700,1026040200,22000,22000,22000,22000,0
|
|
20240806,162600,1026040200,22000,22000,22000,22000,0
|
|
20240806,162500,1026040200,22000,22000,22000,22000,0
|
|
20240806,162400,1026040200,22000,22000,22000,22000,0
|
|
20240806,162300,1026040200,22000,22000,22000,22000,0
|
|
20240806,162200,1026040200,22000,22000,22000,22000,0
|
|
20240806,162100,1026040200,22000,22000,22000,22000,0
|
|
20240806,162000,1026040200,22000,22000,22000,22000,0
|
|
20240806,161900,1026040200,22000,22000,22000,22000,0
|
|
20240806,161800,1026040200,22000,22000,22000,22000,0
|
|
20240806,161700,1026040200,22000,22000,22000,22000,0
|
|
20240806,161600,1026040200,22000,22000,22000,22000,0
|
|
20240806,161500,1026040200,22000,22000,22000,22000,865
|
|
20240806,161400,1026040200,22000,22000,22000,22000,0
|
|
20240806,161300,1026040200,22000,22000,22000,22000,0
|
|
20240806,161200,1026040200,22000,22000,22000,22000,0
|
|
20240806,161100,1026040200,22000,22000,22000,22000,0
|
|
20240806,161000,1026040200,22000,22000,22000,22000,0
|
|
20240806,160900,1026040200,22000,22000,22000,22000,0
|
|
20240806,160800,1026040200,22000,22000,22000,22000,0
|
|
20240806,160700,1026040200,22000,22000,22000,22000,0
|
|
20240806,160600,1026040200,22000,22000,22000,22000,0
|
|
20240806,160500,1026040200,22000,22000,22000,22000,0
|
|
20240806,160400,1026040200,22000,22000,22000,22000,0
|
|
20240806,160300,1026040200,22000,22000,22000,22000,0
|
|
20240806,160200,1026040200,22000,22000,22000,22000,0
|
|
20240806,160100,1026040200,22000,22000,22000,22000,0
|
|
20240806,160000,1026040200,22000,22000,22000,22000,0
|
|
20240806,155900,1026040200,22000,22000,22000,22000,0
|
|
20240806,155800,1026040200,22000,22000,22000,22000,0
|
|
20240806,155700,1026040200,22000,22000,22000,22000,0
|
|
20240806,155600,1026040200,22000,22000,22000,22000,0
|
|
20240806,155500,1026040200,22000,22000,22000,22000,0
|
|
20240806,155400,1026040200,22000,22000,22000,22000,0
|
|
20240806,155300,1026040200,22000,22000,22000,22000,0
|
|
20240806,155200,1026040200,22000,22000,22000,22000,0
|
|
20240806,155100,1026040200,22000,22000,22000,22000,0
|
|
20240806,155000,1026040200,22000,22000,22000,22000,0
|
|
20240806,154900,1026040200,22000,22000,22000,22000,0
|
|
20240806,154800,1026040200,22000,22000,22000,22000,0
|
|
20240806,154700,1026040200,22000,22000,22000,22000,0
|
|
20240806,154600,1026040200,22000,22000,22000,22000,0
|
|
20240806,154500,1026040200,22000,22000,22000,22000,865
|
|
20240806,154400,1026040200,22000,22000,22000,22000,0
|
|
20240806,154300,1026040200,22000,22000,22000,22000,0
|
|
20240806,154200,1026040200,22000,22000,22000,22000,0
|
|
20240806,154100,1026040200,22000,22000,22000,22000,0
|
|
20240806,154000,1026040200,22000,22000,22000,22000,0
|
|
20240806,153900,1026040200,22000,22000,22000,22000,0
|
|
20240806,153800,1026040200,22000,22000,22000,22000,0
|
|
20240806,153700,1026040200,22000,22000,22000,22000,0
|
|
20240806,153600,1026040200,22000,22000,22000,22000,0
|
|
20240806,153500,1026040200,22000,22000,22000,22000,0
|
|
20240806,153400,1026040200,22000,22000,22000,22000,0
|
|
20240806,153300,1026040200,22000,22000,22000,22000,0
|
|
20240806,153200,1026040200,22000,22000,22000,22000,0
|
|
20240806,153100,1026040200,22000,22000,22000,22000,0
|
|
20240806,153000,1026040200,22000,22000,22000,22000,865
|
|
20240806,152900,1007010200,21950,21950,21950,21950,0
|
|
20240806,152800,1007010200,21950,21950,21950,21950,0
|
|
20240806,152700,1007010200,21950,21950,21950,21950,0
|
|
20240806,152600,1007010200,21950,21950,21950,21950,0
|
|
20240806,152500,1007010200,21950,21950,21950,21950,0
|
|
20240806,152400,1007010200,21950,21950,21950,21950,0
|
|
20240806,152300,1007010200,21950,21950,21950,21950,0
|
|
20240806,152200,1007010200,21950,21950,21950,21950,0
|
|
20240806,152100,1007010200,21950,21950,21950,21950,0
|
|
20240806,152000,1007010200,21950,21950,21950,21950,0
|
|
20240806,151900,1007010200,21950,22000,22000,21850,2578
|
|
20240806,151800,950418100,22000,22000,22000,22000,5
|
|
20240806,151700,950308100,22000,22050,22050,22000,215
|
|
20240806,151600,945577600,22100,22100,22100,22100,407
|
|
20240806,151500,936582900,22100,22100,22100,22100,1
|
|
20240806,151400,936560800,22100,22050,22100,22050,230
|
|
20240806,151300,931489200,22000,22000,22000,22000,0
|
|
20240806,151200,931489200,22000,22000,22000,22000,3
|
|
20240806,151100,931423200,22000,22000,22000,22000,8
|
|
20240806,151000,931247200,22050,22000,22050,21950,1005
|
|
20240806,150900,909185750,22000,22000,22000,22000,49
|
|
20240806,150800,908107750,22000,22000,22000,22000,16
|
|
20240806,150700,907755750,22050,22000,22050,22000,345
|
|
20240806,150600,900164250,21950,21950,21950,21950,56
|
|
20240806,150500,898935050,21950,21950,21950,21850,275
|
|
20240806,150400,892899100,21950,21900,21950,21900,197
|
|
20240806,150300,888584400,21900,21950,21950,21900,51
|
|
20240806,150200,887465000,22000,22000,22000,22000,0
|
|
20240806,150100,887465000,22000,22000,22000,22000,0
|
|
20240806,150000,887465000,22000,22000,22000,22000,1
|
|
20240806,145900,887443000,22000,21850,22000,21850,54
|
|
20240806,145800,886262500,22000,22000,22000,22000,124
|
|
20240806,145700,883534500,22000,21950,22000,21950,466
|
|
20240806,145600,873291000,22000,21950,22000,21950,357
|
|
20240806,145500,865441850,21900,21900,21900,21900,0
|
|
20240806,145400,865441850,21900,21900,21900,21900,0
|
|
20240806,145300,865441850,21900,21900,21900,21850,132
|
|
20240806,145200,862552550,21900,21900,21900,21900,151
|
|
20240806,145100,859245650,21850,21850,21850,21850,0
|
|
20240806,145000,859245650,21850,21850,21850,21850,1
|
|
20240806,144900,859223800,21850,21850,21850,21850,100
|
|
20240806,144800,857038800,21950,21950,21950,21950,5
|
|
20240806,144700,856929050,21800,21800,21800,21800,0
|
|
20240806,144600,856929050,21800,21800,21800,21800,18
|
|
20240806,144500,856536650,21800,21800,21800,21800,16
|
|
20240806,144400,856187850,21950,21950,21950,21950,0
|
|
20240806,144300,856187850,21950,21950,21950,21950,1
|
|
20240806,144200,856165900,21750,21750,21750,21750,0
|
|
20240806,144100,856165900,21750,21750,21750,21750,0
|
|
20240806,144000,856165900,21750,21750,21750,21750,0
|
|
20240806,143900,856165900,21750,21750,21750,21750,0
|
|
20240806,143800,856165900,21750,21750,21750,21750,0
|
|
20240806,143700,856165900,21750,21750,21750,21750,1
|
|
20240806,143600,856144150,21950,21950,21950,21950,1
|
|
20240806,143500,856122200,21850,21850,21850,21850,0
|
|
20240806,143400,856122200,21850,21900,21950,21750,12
|
|
20240806,143300,855859900,21900,21900,21900,21900,19
|
|
20240806,143200,855443800,21900,21900,21900,21900,2
|
|
20240806,143100,855400000,22000,22000,22000,22000,0
|
|
20240806,143000,855400000,22000,21900,22000,21900,17
|
|
20240806,142900,855027150,21900,21900,21900,21900,0
|
|
20240806,142800,855027150,21900,21900,21900,21900,10
|
|
20240806,142700,854808150,21950,21950,21950,21950,7
|
|
20240806,142600,854654500,21950,21900,21950,21900,423
|
|
20240806,142500,845374500,21900,21750,21900,21750,28
|
|
20240806,142400,844762800,21900,21700,21900,21700,12
|
|
20240806,142300,844502200,21850,21700,21850,21700,1181
|
|
20240806,142200,818698850,21850,21850,21850,21850,5
|
|
20240806,142100,818589600,21700,21850,21850,21700,11
|
|
20240806,142000,818350750,21700,21850,21850,21700,14
|
|
20240806,141900,818046350,21700,21700,21700,21700,10
|
|
20240806,141800,817829350,21700,21700,21700,21700,10
|
|
20240806,141700,817612350,21700,21700,21700,21700,10
|
|
20240806,141600,817395350,21850,21700,21850,21700,203
|
|
20240806,141500,812961300,21800,21750,21800,21750,472
|
|
20240806,141400,802675850,21700,21700,21700,21700,23
|
|
20240806,141300,802176750,21650,21650,21650,21650,10
|
|
20240806,141200,801960250,21650,21700,21700,21650,11
|
|
20240806,141100,801722050,21650,21650,21650,21650,10
|
|
20240806,141000,801505550,21650,21650,21650,21650,110
|
|
20240806,140900,799124050,21700,21700,21700,21700,10
|
|
20240806,140800,798907050,21700,21700,21700,21700,0
|
|
20240806,140700,798907050,21700,21700,21700,21700,10
|
|
20240806,140600,798690050,21600,21600,21600,21600,26
|
|
20240806,140500,798128450,21600,21600,21600,21600,10
|
|
20240806,140400,797912450,21700,21750,21850,21600,1977
|
|
20240806,140300,755092550,21750,21800,21800,21750,320
|
|
20240806,140200,748130950,21850,21850,21850,21850,402
|
|
20240806,140100,739347250,21850,21850,21850,21850,1
|
|
20240806,140000,739325400,21850,21850,21850,21850,11
|
|
20240806,135900,739085050,21900,21900,21950,21900,487
|
|
20240806,135800,728419700,21900,21900,21900,21900,586
|
|
20240806,135700,715586300,21900,21900,21900,21900,10
|
|
20240806,135600,715367300,21900,21900,21900,21900,10
|
|
20240806,135500,715148300,21900,21900,21900,21900,11
|
|
20240806,135400,714907400,21900,21900,21900,21900,0
|
|
20240806,135300,714907400,21900,21900,21900,21900,10
|
|
20240806,135200,714688400,21900,21900,21900,21900,10
|
|
20240806,135100,714469400,21900,21900,21900,21900,10
|
|
20240806,135000,714250400,21900,21900,21900,21900,10
|
|
20240806,134900,714031400,22000,21900,22000,21900,11
|
|
20240806,134800,713790400,21900,21900,21900,21900,10
|
|
20240806,134700,713571400,21900,21900,21900,21900,15
|
|
20240806,134600,713242900,21900,21900,21900,21900,0
|
|
20240806,134500,713242900,21900,21900,21900,21900,10
|
|
20240806,134400,713023900,21900,22000,22000,21900,58
|
|
20240806,134300,711748900,22000,21950,22000,21900,448
|
|
20240806,134200,701915200,21950,21950,21950,21950,10
|
|
20240806,134100,701695700,21950,21950,21950,21950,10
|
|
20240806,134000,701476200,21950,21950,21950,21950,10
|
|
20240806,133900,701256700,21950,21950,21950,21950,28
|
|
20240806,133800,700642100,21950,21950,21950,21950,10
|
|
20240806,133700,700422600,21950,21950,21950,21950,10
|
|
20240806,133600,700203100,21950,21950,21950,21950,10
|
|
20240806,133500,699983600,21950,21950,21950,21950,258
|
|
20240806,133400,694320500,21950,21950,21950,21950,101
|
|
20240806,133300,692103550,21950,21950,21950,21950,10
|
|
20240806,133200,691884050,21950,21950,21950,21950,1
|
|
20240806,133100,691862100,21950,21950,21950,21950,10
|
|
20240806,133000,691642600,21950,22100,22100,21950,40
|
|
20240806,132900,690760100,21950,21950,21950,21950,10
|
|
20240806,132800,690540600,21950,21950,21950,21950,210
|
|
20240806,132700,685931100,21950,21950,21950,21950,69
|
|
20240806,132600,684416550,21950,21950,21950,21950,18
|
|
20240806,132500,684021450,21950,21950,21950,21950,0
|
|
20240806,132400,684021450,21950,21950,21950,21950,10
|
|
20240806,132300,683801950,21950,21950,21950,21950,10
|
|
20240806,132200,683582450,21950,21950,21950,21950,10
|
|
20240806,132100,683362950,21950,22100,22100,21950,11
|
|
20240806,132000,683121350,21950,21950,21950,21950,10
|
|
20240806,131900,682901850,21950,21950,21950,21950,10
|
|
20240806,131800,682682350,22100,22100,22100,22100,91
|
|
20240806,131700,680671250,21950,21950,21950,21950,10
|
|
20240806,131600,680451750,21950,22050,22050,21950,422
|
|
20240806,131500,671147650,21950,21950,21950,21950,10
|
|
20240806,131400,670928150,21950,22000,22000,21950,536
|
|
20240806,131300,659137200,22100,21950,22100,21950,11
|
|
20240806,131200,658895600,21950,21950,21950,21950,40
|
|
20240806,131100,658017600,22100,22100,22100,22100,1
|
|
20240806,131000,657995500,21950,21950,21950,21950,10
|
|
20240806,130900,657776000,21950,21950,21950,21950,10
|
|
20240806,130800,657556500,21950,21950,21950,21950,11
|
|
20240806,130700,657315050,21950,21950,21950,21950,10
|
|
20240806,130600,657095550,22100,21950,22100,21950,11
|
|
20240806,130500,656853950,21950,21950,21950,21950,10
|
|
20240806,130400,656634450,21950,21950,21950,21950,10
|
|
20240806,130300,656414950,22000,22000,22000,22000,60
|
|
20240806,130200,655094950,22000,22000,22100,22000,21
|
|
20240806,130100,654632850,21950,21950,21950,21950,10
|
|
20240806,130000,654413350,21950,22050,22050,21950,11
|
|
20240806,125900,654171800,21950,21950,21950,21950,10
|
|
20240806,125800,653952300,21950,21950,21950,21950,10
|
|
20240806,125700,653732800,21950,21950,21950,21950,10
|
|
20240806,125600,653513300,21950,21950,21950,21950,0
|
|
20240806,125500,653513300,21950,21950,21950,21950,10
|
|
20240806,125400,653293800,21950,22000,22000,21950,283
|
|
20240806,125300,647068300,22000,22000,22000,22000,10
|
|
20240806,125200,646848300,22000,22050,22100,22000,114
|
|
20240806,125100,644329800,22000,22000,22000,22000,10
|
|
20240806,125000,644109800,22000,22000,22000,22000,10
|
|
20240806,124900,643889800,22000,22050,22100,22000,449
|
|
20240806,124800,633988450,21950,22000,22000,21950,162
|
|
20240806,124700,630424950,22000,22000,22050,22000,15
|
|
20240806,124600,630094900,22000,22000,22000,22000,60
|
|
20240806,124500,628774900,22000,22000,22000,22000,60
|
|
20240806,124400,627454900,22000,22000,22000,22000,16
|
|
20240806,124300,627102900,22050,22000,22050,22000,73
|
|
20240806,124200,625493750,22050,22050,22050,22050,27
|
|
20240806,124100,624898400,22000,22050,22050,22000,11
|
|
20240806,124000,624656350,22000,22050,22050,22000,50
|
|
20240806,123900,623554350,22050,22000,22050,22000,60
|
|
20240806,123800,622231850,22000,22000,22050,22000,220
|
|
20240806,123700,617382000,22000,22050,22050,22000,11
|
|
20240806,123600,617139950,22000,22000,22000,22000,10
|
|
20240806,123500,616919950,22050,22050,22050,22050,6
|
|
20240806,123400,616787650,22000,22000,22000,22000,32
|
|
20240806,123300,616083650,22000,22000,22000,22000,19
|
|
20240806,123200,615665650,22000,22000,22100,22000,35
|
|
20240806,123100,614894350,22000,21950,22000,21950,11
|
|
20240806,123000,614652850,22100,21900,22100,21900,14
|
|
20240806,122900,614345700,21900,21900,21900,21900,10
|
|
20240806,122800,614126700,21900,21900,21900,21900,35
|
|
20240806,122700,613360200,21900,21900,21900,21900,10
|
|
20240806,122600,613141200,21900,22000,22100,21900,1797
|
|
20240806,122500,573587600,22000,21900,22000,21900,642
|
|
20240806,122400,559498250,21850,21950,21950,21850,11
|
|
20240806,122300,559257800,21800,21950,21950,21800,97
|
|
20240806,122200,557130150,21950,21800,21950,21800,626
|
|
20240806,122100,543418750,21800,21800,21800,21800,10
|
|
20240806,122000,543200750,21800,21800,21800,21800,0
|
|
20240806,121900,543200750,21800,21800,21800,21800,10
|
|
20240806,121800,542982750,21800,21800,21800,21800,10
|
|
20240806,121700,542764750,21800,21800,21850,21800,33
|
|
20240806,121600,542045300,21800,21800,21800,21800,10
|
|
20240806,121500,541827300,21800,21800,21800,21800,10
|
|
20240806,121400,541609300,21800,21800,21800,21800,10
|
|
20240806,121300,541391300,21900,21850,21900,21850,111
|
|
20240806,121200,538963750,21850,21750,21850,21750,275
|
|
20240806,121100,532966200,21750,21750,21750,21750,10
|
|
20240806,121000,532748700,21750,21750,21750,21750,10
|
|
20240806,120900,532531200,21750,21750,21750,21750,10
|
|
20240806,120800,532313700,21750,21750,21750,21750,10
|
|
20240806,120700,532096200,21750,21750,21750,21750,17
|
|
20240806,120600,531726450,21700,21700,21700,21700,0
|
|
20240806,120500,531726450,21700,21750,21800,21700,171
|
|
20240806,120400,528006350,21750,21750,21750,21700,119
|
|
20240806,120300,525418600,21700,21700,21700,21700,10
|
|
20240806,120200,525201600,21700,21700,21700,21700,11
|
|
20240806,120100,524962900,21700,21700,21700,21700,10
|
|
20240806,120000,524745900,21750,21700,21750,21700,171
|
|
20240806,115900,521033450,21700,21700,21700,21700,0
|
|
20240806,115800,521033450,21700,21700,21700,21700,10
|
|
20240806,115700,520816450,21650,21650,21650,21650,10
|
|
20240806,115600,520599950,21650,21650,21650,21650,10
|
|
20240806,115500,520383450,21600,21600,21600,21600,11
|
|
20240806,115400,520145850,21800,21700,21800,21650,511
|
|
20240806,115300,509077850,21750,21750,21750,21750,10
|
|
20240806,115200,508860350,21750,21750,21750,21750,11
|
|
20240806,115100,508621100,21750,21750,21750,21750,10
|
|
20240806,115000,508403600,21750,21750,21750,21750,12
|
|
20240806,114900,508142600,21700,21700,21700,21700,10
|
|
20240806,114800,507925600,21700,21700,21700,21700,10
|
|
20240806,114700,507708600,21700,21800,21800,21700,42
|
|
20240806,114600,506794100,21700,21700,21700,21700,10
|
|
20240806,114500,506577100,21750,21700,21750,21700,360
|
|
20240806,114400,498748500,21700,21750,21750,21700,36
|
|
20240806,114300,497966000,21750,21800,21800,21750,101
|
|
20240806,114200,495764700,21700,21700,21700,21700,10
|
|
20240806,114100,495547700,21700,21700,21700,21700,10
|
|
20240806,114000,495330700,21800,21700,21800,21700,60
|
|
20240806,113900,494023700,21700,21700,21700,21700,10
|
|
20240806,113800,493806700,21700,21700,21750,21700,24
|
|
20240806,113700,493285500,21750,21750,21750,21750,53
|
|
20240806,113600,492132750,21700,21700,21700,21700,10
|
|
20240806,113500,491915750,21700,21750,21750,21700,821
|
|
20240806,113400,474094400,21800,21700,21800,21700,15
|
|
20240806,113300,473768400,21800,21750,21800,21700,33
|
|
20240806,113200,473050800,21700,21700,21700,21700,10
|
|
20240806,113100,472833800,21700,21700,21700,21700,10
|
|
20240806,113000,472616800,21700,21700,21700,21700,13
|
|
20240806,112900,472334700,21700,21700,21700,21700,10
|
|
20240806,112800,472117700,21700,21700,21700,21700,10
|
|
20240806,112700,471900700,21700,21800,21800,21700,14
|
|
20240806,112600,471596500,21750,21750,21750,21700,18
|
|
20240806,112500,471205500,21700,21700,21700,21700,10
|
|
20240806,112400,470988500,21700,21700,21700,21700,10
|
|
20240806,112300,470771500,21700,21700,21700,21700,0
|
|
20240806,112200,470771500,21700,21700,21700,21700,26
|
|
20240806,112100,470207300,21750,21750,21750,21750,3
|
|
20240806,112000,470142050,21700,21700,21700,21700,10
|
|
20240806,111900,469925050,21700,21700,21700,21700,10
|
|
20240806,111800,469708050,21850,21800,21850,21700,29
|
|
20240806,111700,469076300,21700,21700,21700,21700,10
|
|
20240806,111600,468859300,21750,21750,21750,21750,0
|
|
20240806,111500,468859300,21750,21750,21750,21700,21
|
|
20240806,111400,468403050,21700,21700,21700,21700,11
|
|
20240806,111300,468164350,21750,21750,21750,21750,133
|
|
20240806,111200,465271600,21700,21700,21700,21700,10
|
|
20240806,111100,465054600,21700,21700,21700,21700,10
|
|
20240806,111000,464837600,21700,21700,21700,21700,18
|
|
20240806,110900,464447000,21750,21750,21750,21750,12
|
|
20240806,110800,464186000,21700,21700,21700,21700,10
|
|
20240806,110700,463969000,21700,21700,21700,21700,10
|
|
20240806,110600,463752000,21700,21700,21700,21700,10
|
|
20240806,110500,463535000,21700,21700,21700,21700,10
|
|
20240806,110400,463318000,21700,21800,21800,21700,14
|
|
20240806,110300,463013800,21700,21700,21700,21700,158
|
|
20240806,110200,459585200,21700,21700,21700,21700,0
|
|
20240806,110100,459585200,21700,21700,21700,21700,14
|
|
20240806,110000,459281400,21750,21750,21750,21650,223
|
|
20240806,105900,454432150,21750,21750,21750,21750,10
|
|
20240806,105800,454214650,21750,21800,21800,21750,17
|
|
20240806,105700,453844750,21750,21750,21750,21750,10
|
|
20240806,105600,453627250,21750,21750,21750,21750,121
|
|
20240806,105500,450995500,21750,21750,21750,21750,11
|
|
20240806,105400,450756250,21750,21750,21750,21750,0
|
|
20240806,105300,450756250,21750,21750,21750,21750,10
|
|
20240806,105200,450538750,21700,21700,21700,21700,13
|
|
20240806,105100,450256650,21800,21800,21800,21650,112
|
|
20240806,105000,447816550,21750,21650,21750,21650,11
|
|
20240806,104900,447578300,21850,21550,21850,21550,310
|
|
20240806,104800,440820900,21700,21550,21700,21550,74
|
|
20240806,104700,439216600,21650,21550,21650,21550,20
|
|
20240806,104600,438784100,21500,21650,21650,21500,111
|
|
20240806,104500,436382450,21500,21500,21500,21500,10
|
|
20240806,104400,436167450,21450,21450,21450,21450,76
|
|
20240806,104300,434537250,21450,21450,21450,21400,177
|
|
20240806,104200,430741100,21450,21450,21450,21450,10
|
|
20240806,104100,430526600,21500,21500,21500,21500,10
|
|
20240806,104000,430311600,21450,21450,21650,21450,899
|
|
20240806,103900,410853100,21450,21450,21650,21450,1078
|
|
20240806,103800,387669500,21450,21600,21600,21450,17
|
|
20240806,103700,387303800,21500,21550,21600,21500,1076
|
|
20240806,103600,364168050,21550,21650,21650,21550,97
|
|
20240806,103500,362075100,21650,21650,21700,21650,51
|
|
20240806,103400,360970850,21700,21600,21700,21550,173
|
|
20240806,103300,357241350,21750,21650,21750,21600,337
|
|
20240806,103200,349958250,21700,21700,21700,21700,1
|
|
20240806,103100,349936550,21750,21650,21750,21600,116
|
|
20240806,103000,347429200,21700,21750,21750,21700,146
|
|
20240806,102900,344260850,21750,21750,21750,21750,4
|
|
20240806,102800,344173850,21800,21800,21800,21700,12
|
|
20240806,102700,343913150,21800,21800,21800,21800,1
|
|
20240806,102600,343891350,21700,21700,21700,21700,30
|
|
20240806,102500,343240350,21700,21750,21750,21700,9
|
|
20240806,102400,343044900,21800,21800,21800,21800,0
|
|
20240806,102300,343044900,21800,21800,21800,21800,45
|
|
20240806,102200,342063900,21750,21750,21800,21750,235
|
|
20240806,102100,336952600,21750,21750,21750,21750,1
|
|
20240806,102000,336930850,21800,21850,21850,21800,480
|
|
20240806,101900,326466400,21900,21900,21900,21850,72
|
|
20240806,101800,324892850,21850,21850,21850,21850,210
|
|
20240806,101700,320304350,21900,21950,21950,21900,6
|
|
20240806,101600,320172750,21950,21900,21950,21900,108
|
|
20240806,101500,317807150,21850,21850,21850,21850,12
|
|
20240806,101400,317544950,21900,21950,21950,21900,802
|
|
20240806,101300,299941150,21950,21950,21950,21950,0
|
|
20240806,101200,299941150,21950,21900,21950,21900,238
|
|
20240806,101100,294728900,21850,22000,22000,21850,274
|
|
20240806,101000,288730050,21900,21900,22000,21900,495
|
|
20240806,100900,277867200,21900,21950,21950,21900,32
|
|
20240806,100800,277166100,21900,21900,21900,21850,825
|
|
20240806,100700,259099350,21900,21900,21900,21850,76
|
|
20240806,100600,257437550,21900,21850,21900,21850,21
|
|
20240806,100500,256978400,21900,21900,21900,21900,1
|
|
20240806,100400,256956500,21800,21900,21900,21800,11
|
|
20240806,100300,256716100,21900,21900,21900,21900,0
|
|
20240806,100200,256716100,21900,21850,21900,21850,19
|
|
20240806,100100,256300800,21900,21900,21900,21900,0
|
|
20240806,100000,256300800,21900,21850,21900,21850,50
|
|
20240806,095900,255208000,21850,21950,21950,21850,11
|
|
20240806,095800,254967550,21900,21900,21900,21900,100
|
|
20240806,095700,252777550,21900,21900,21900,21900,0
|
|
20240806,095600,252777550,21900,21900,21900,21900,1
|
|
20240806,095500,252755650,21950,21850,21950,21850,26
|
|
20240806,095400,252186700,21850,21800,21850,21800,102
|
|
20240806,095300,249963000,21850,21850,21850,21850,16
|
|
20240806,095200,249613400,21850,21950,21950,21850,38
|
|
20240806,095100,248782100,21950,21950,21950,21950,0
|
|
20240806,095000,248782100,21950,21950,21950,21950,0
|
|
20240806,094900,248782100,21950,21800,21950,21800,502
|
|
20240806,094800,237801100,21750,21750,21850,21750,1459
|
|
20240806,094700,205994850,21800,21800,21800,21800,0
|
|
20240806,094600,205994850,21800,21800,21800,21800,2
|
|
20240806,094500,205951250,21800,21800,21800,21800,0
|
|
20240806,094400,205951250,21800,21800,21800,21800,51
|
|
20240806,094300,204839450,21800,21750,21800,21750,14
|
|
20240806,094200,204534750,21750,21700,21750,21700,313
|
|
20240806,094100,197730200,21650,21700,21700,21600,375
|
|
20240806,094000,189621300,21550,21600,21650,21550,115
|
|
20240806,093900,187137050,21750,21750,21750,21750,0
|
|
20240806,093800,187137050,21750,21600,21750,21600,429
|
|
20240806,093700,177870300,21650,21800,21800,21650,277
|
|
20240806,093600,171856850,21800,21750,21800,21750,119
|
|
20240806,093500,169268400,21750,21700,21750,21700,60
|
|
20240806,093400,167963650,21750,21750,21750,21750,67
|
|
20240806,093300,166506400,21700,21700,21700,21700,9
|
|
20240806,093200,166311100,21700,21800,21800,21700,5
|
|
20240806,093100,166202450,21700,21750,21750,21700,102
|
|
20240806,093000,163984050,21750,21700,21750,21700,48
|
|
20240806,092900,162940550,21600,21650,21800,21600,238
|
|
20240806,092800,157779400,21800,21750,21800,21750,228
|
|
20240806,092700,152812250,21750,21750,21750,21750,57
|
|
20240806,092600,151572500,21800,21800,21800,21800,1
|
|
20240806,092500,151550700,21700,21750,21750,21700,177
|
|
20240806,092400,147705250,21700,21700,21700,21700,151
|
|
20240806,092300,144428550,21750,21750,21750,21750,21
|
|
20240806,092200,143971800,21800,21750,21800,21700,374
|
|
20240806,092100,135837250,21700,21600,21700,21600,216
|
|
20240806,092000,131155800,21550,21550,21550,21550,0
|
|
20240806,091900,131155800,21550,21550,21550,21550,20
|
|
20240806,091800,130724800,21550,21550,21550,21550,222
|
|
20240806,091700,125940700,21600,21600,21600,21600,252
|
|
20240806,091600,120497500,21600,21600,21600,21600,49
|
|
20240806,091500,119439100,21550,21550,21550,21550,70
|
|
20240806,091400,117930600,21500,21450,21600,21450,182
|
|
20240806,091300,114009800,21600,21550,21600,21550,101
|
|
20240806,091200,111832750,21500,21400,21500,21400,468
|
|
20240806,091100,101784400,21350,21250,21350,21150,377
|
|
20240806,091000,93769850,21250,21250,21250,21250,17
|
|
20240806,090900,93408600,21250,21250,21250,21250,9
|
|
20240806,090800,93217350,21250,21200,21250,21150,279
|
|
20240806,090700,87302550,21250,21450,21450,21250,59
|
|
20240806,090600,86043200,21450,21450,21450,21200,480
|
|
20240806,090500,75801600,21450,21500,21500,21350,93
|
|
20240806,090400,73804950,21400,21400,21400,21400,509
|
|
20240806,090300,62912350,21400,21400,21500,21400,433
|
|
20240806,090200,53622250,21400,21300,21400,21200,137
|
|
20240806,090100,50698950,21250,21100,21250,21050,338
|
|
20240806,090000,43520400,21250,20950,21250,20950,2074
|