587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184400,2952973600,21750,21750,21750,21750,6978
|
|
20240729,184300,2952973600,21750,21750,21750,21750,0
|
|
20240729,184200,2952973600,21750,21750,21750,21750,0
|
|
20240729,184100,2952973600,21750,21750,21750,21750,0
|
|
20240729,184000,2952973600,21750,21750,21750,21750,0
|
|
20240729,183900,2952973600,21750,21750,21750,21750,0
|
|
20240729,183800,2952973600,21750,21750,21750,21750,0
|
|
20240729,183700,2952973600,21750,21750,21750,21750,0
|
|
20240729,183600,2952973600,21750,21750,21750,21750,0
|
|
20240729,183500,2952973600,21750,21750,21750,21750,0
|
|
20240729,183400,2952973600,21750,21750,21750,21750,0
|
|
20240729,183300,2952973600,21750,21750,21750,21750,0
|
|
20240729,183200,2952973600,21750,21750,21750,21750,0
|
|
20240729,183100,2952973600,21750,21750,21750,21750,0
|
|
20240729,183000,2952973600,21750,21750,21750,21750,0
|
|
20240729,182900,2952973600,21750,21750,21750,21750,0
|
|
20240729,182800,2952973600,21750,21750,21750,21750,0
|
|
20240729,182700,2952973600,21750,21750,21750,21750,0
|
|
20240729,182600,2952973600,21750,21750,21750,21750,0
|
|
20240729,182500,2952973600,21750,21750,21750,21750,0
|
|
20240729,182400,2952973600,21750,21750,21750,21750,0
|
|
20240729,182300,2952973600,21750,21750,21750,21750,0
|
|
20240729,182200,2952973600,21750,21750,21750,21750,0
|
|
20240729,182100,2952973600,21750,21750,21750,21750,0
|
|
20240729,182000,2952973600,21750,21750,21750,21750,0
|
|
20240729,181900,2952973600,21750,21750,21750,21750,0
|
|
20240729,181800,2952973600,21750,21750,21750,21750,0
|
|
20240729,181700,2952973600,21750,21750,21750,21750,0
|
|
20240729,181600,2952973600,21750,21750,21750,21750,0
|
|
20240729,181500,2952973600,21750,21750,21750,21750,0
|
|
20240729,181400,2952973600,21750,21750,21750,21750,6978
|
|
20240729,181300,2952973600,21750,21750,21750,21750,0
|
|
20240729,181200,2952973600,21750,21750,21750,21750,0
|
|
20240729,181100,2952973600,21750,21750,21750,21750,0
|
|
20240729,181000,2952973600,21750,21750,21750,21750,0
|
|
20240729,180900,2952973600,21750,21750,21750,21750,0
|
|
20240729,180800,2952973600,21750,21750,21750,21750,0
|
|
20240729,180700,2952973600,21750,21750,21750,21750,0
|
|
20240729,180600,2952973600,21750,21750,21750,21750,0
|
|
20240729,180500,2952973600,21750,21750,21750,21750,0
|
|
20240729,180400,2952973600,21750,21750,21750,21750,0
|
|
20240729,180300,2952973600,21750,21750,21750,21750,0
|
|
20240729,180200,2952973600,21750,21750,21750,21750,0
|
|
20240729,180100,2952973600,21750,21750,21750,21750,0
|
|
20240729,180000,2952973600,21750,21750,21750,21750,0
|
|
20240729,175900,2952973600,21750,21750,21750,21750,0
|
|
20240729,175800,2952973600,21750,21750,21750,21750,0
|
|
20240729,175700,2952973600,21750,21750,21750,21750,0
|
|
20240729,175600,2952973600,21750,21750,21750,21750,0
|
|
20240729,175500,2952973600,21750,21750,21750,21750,0
|
|
20240729,175400,2952973600,21750,21750,21750,21750,0
|
|
20240729,175300,2952973600,21750,21750,21750,21750,0
|
|
20240729,175200,2952973600,21750,21750,21750,21750,0
|
|
20240729,175100,2952973600,21750,21750,21750,21750,0
|
|
20240729,175000,2952973600,21750,21750,21750,21750,0
|
|
20240729,174900,2952973600,21750,21750,21750,21750,0
|
|
20240729,174800,2952973600,21750,21750,21750,21750,0
|
|
20240729,174700,2952973600,21750,21750,21750,21750,0
|
|
20240729,174600,2952973600,21750,21750,21750,21750,0
|
|
20240729,174500,2952973600,21750,21750,21750,21750,0
|
|
20240729,174400,2952973600,21750,21750,21750,21750,6978
|
|
20240729,174300,2952973600,21750,21750,21750,21750,0
|
|
20240729,174200,2952973600,21750,21750,21750,21750,0
|
|
20240729,174100,2952973600,21750,21750,21750,21750,0
|
|
20240729,174000,2952973600,21750,21750,21750,21750,0
|
|
20240729,173900,2952973600,21750,21750,21750,21750,0
|
|
20240729,173800,2952973600,21750,21750,21750,21750,0
|
|
20240729,173700,2952973600,21750,21750,21750,21750,0
|
|
20240729,173600,2952973600,21750,21750,21750,21750,0
|
|
20240729,173500,2952973600,21750,21750,21750,21750,0
|
|
20240729,173400,2952973600,21750,21750,21750,21750,0
|
|
20240729,173300,2952973600,21750,21750,21750,21750,0
|
|
20240729,173200,2952973600,21750,21750,21750,21750,0
|
|
20240729,173100,2952973600,21750,21750,21750,21750,0
|
|
20240729,173000,2952973600,21750,21750,21750,21750,0
|
|
20240729,172900,2952973600,21750,21750,21750,21750,0
|
|
20240729,172800,2952973600,21750,21750,21750,21750,0
|
|
20240729,172700,2952973600,21750,21750,21750,21750,0
|
|
20240729,172600,2952973600,21750,21750,21750,21750,0
|
|
20240729,172500,2952973600,21750,21750,21750,21750,0
|
|
20240729,172400,2952973600,21750,21750,21750,21750,0
|
|
20240729,172300,2952973600,21750,21750,21750,21750,0
|
|
20240729,172200,2952973600,21750,21750,21750,21750,0
|
|
20240729,172100,2952973600,21750,21750,21750,21750,0
|
|
20240729,172000,2952973600,21750,21750,21750,21750,0
|
|
20240729,171900,2952973600,21750,21750,21750,21750,0
|
|
20240729,171800,2952973600,21750,21750,21750,21750,0
|
|
20240729,171700,2952973600,21750,21750,21750,21750,0
|
|
20240729,171600,2952973600,21750,21750,21750,21750,0
|
|
20240729,171500,2952973600,21750,21750,21750,21750,0
|
|
20240729,171400,2952973600,21750,21750,21750,21750,6978
|
|
20240729,171300,2952973600,21750,21750,21750,21750,0
|
|
20240729,171200,2952973600,21750,21750,21750,21750,0
|
|
20240729,171100,2952973600,21750,21750,21750,21750,0
|
|
20240729,171000,2952973600,21750,21750,21750,21750,0
|
|
20240729,170900,2952973600,21750,21750,21750,21750,0
|
|
20240729,170800,2952973600,21750,21750,21750,21750,0
|
|
20240729,170700,2952973600,21750,21750,21750,21750,0
|
|
20240729,170600,2952973600,21750,21750,21750,21750,0
|
|
20240729,170500,2952973600,21750,21750,21750,21750,0
|
|
20240729,170400,2952973600,21750,21750,21750,21750,0
|
|
20240729,170300,2952973600,21750,21750,21750,21750,0
|
|
20240729,170200,2952973600,21750,21750,21750,21750,0
|
|
20240729,170100,2952973600,21750,21750,21750,21750,0
|
|
20240729,170000,2952973600,21750,21750,21750,21750,0
|
|
20240729,165900,2952973600,21750,21750,21750,21750,0
|
|
20240729,165800,2952973600,21750,21750,21750,21750,0
|
|
20240729,165700,2952973600,21750,21750,21750,21750,0
|
|
20240729,165600,2952973600,21750,21750,21750,21750,0
|
|
20240729,165500,2952973600,21750,21750,21750,21750,0
|
|
20240729,165400,2952973600,21750,21750,21750,21750,0
|
|
20240729,165300,2952973600,21750,21750,21750,21750,0
|
|
20240729,165200,2952973600,21750,21750,21750,21750,0
|
|
20240729,165100,2952973600,21750,21750,21750,21750,0
|
|
20240729,165000,2952973600,21750,21750,21750,21750,0
|
|
20240729,164900,2952973600,21750,21750,21750,21750,0
|
|
20240729,164800,2952973600,21750,21750,21750,21750,0
|
|
20240729,164700,2952973600,21750,21750,21750,21750,0
|
|
20240729,164600,2952973600,21750,21750,21750,21750,0
|
|
20240729,164500,2952973600,21750,21750,21750,21750,0
|
|
20240729,164400,2952973600,21750,21750,21750,21750,6978
|
|
20240729,164300,2952973600,21750,21750,21750,21750,0
|
|
20240729,164200,2952973600,21750,21750,21750,21750,0
|
|
20240729,164100,2952973600,21750,21750,21750,21750,0
|
|
20240729,164000,2952973600,21750,21750,21750,21750,0
|
|
20240729,163900,2952973600,21750,21750,21750,21750,0
|
|
20240729,163800,2952973600,21750,21750,21750,21750,0
|
|
20240729,163700,2952973600,21750,21750,21750,21750,0
|
|
20240729,163600,2952973600,21750,21750,21750,21750,0
|
|
20240729,163500,2952973600,21750,21750,21750,21750,0
|
|
20240729,163400,2952973600,21750,21750,21750,21750,0
|
|
20240729,163300,2952973600,21750,21750,21750,21750,0
|
|
20240729,163200,2952973600,21750,21750,21750,21750,0
|
|
20240729,163100,2952973600,21750,21750,21750,21750,0
|
|
20240729,163000,2952973600,21750,21750,21750,21750,0
|
|
20240729,162900,2952973600,21750,21750,21750,21750,0
|
|
20240729,162800,2952973600,21750,21750,21750,21750,0
|
|
20240729,162700,2952973600,21750,21750,21750,21750,0
|
|
20240729,162600,2952973600,21750,21750,21750,21750,0
|
|
20240729,162500,2952973600,21750,21750,21750,21750,0
|
|
20240729,162400,2952973600,21750,21750,21750,21750,0
|
|
20240729,162300,2952973600,21750,21750,21750,21750,0
|
|
20240729,162200,2952973600,21750,21750,21750,21750,0
|
|
20240729,162100,2952973600,21750,21750,21750,21750,0
|
|
20240729,162000,2952973600,21750,21750,21750,21750,0
|
|
20240729,161900,2952973600,21750,21750,21750,21750,0
|
|
20240729,161800,2952973600,21750,21750,21750,21750,0
|
|
20240729,161700,2952973600,21750,21750,21750,21750,0
|
|
20240729,161600,2952973600,21750,21750,21750,21750,0
|
|
20240729,161500,2952973600,21750,21750,21750,21750,0
|
|
20240729,161400,2952973600,21750,21750,21750,21750,6978
|
|
20240729,161300,2952973600,21750,21750,21750,21750,0
|
|
20240729,161200,2952973600,21750,21750,21750,21750,0
|
|
20240729,161100,2952973600,21750,21750,21750,21750,0
|
|
20240729,161000,2952973600,21750,21750,21750,21750,0
|
|
20240729,160900,2952973600,21750,21750,21750,21750,0
|
|
20240729,160800,2952973600,21750,21750,21750,21750,0
|
|
20240729,160700,2952973600,21750,21750,21750,21750,0
|
|
20240729,160600,2952973600,21750,21750,21750,21750,0
|
|
20240729,160500,2952973600,21750,21750,21750,21750,0
|
|
20240729,160400,2952973600,21750,21750,21750,21750,0
|
|
20240729,160300,2952973600,21750,21750,21750,21750,0
|
|
20240729,160200,2952973600,21750,21750,21750,21750,0
|
|
20240729,160100,2952973600,21750,21750,21750,21750,0
|
|
20240729,160000,2952973600,21750,21750,21750,21750,0
|
|
20240729,155900,2952973600,21750,21750,21750,21750,0
|
|
20240729,155800,2952973600,21750,21750,21750,21750,0
|
|
20240729,155700,2952973600,21750,21750,21750,21750,0
|
|
20240729,155600,2952973600,21750,21750,21750,21750,0
|
|
20240729,155500,2952973600,21750,21750,21750,21750,0
|
|
20240729,155400,2952973600,21750,21750,21750,21750,0
|
|
20240729,155300,2952973600,21750,21750,21750,21750,0
|
|
20240729,155200,2952973600,21750,21750,21750,21750,0
|
|
20240729,155100,2952973600,21750,21750,21750,21750,0
|
|
20240729,155000,2952973600,21750,21750,21750,21750,0
|
|
20240729,154900,2952973600,21750,21750,21750,21750,0
|
|
20240729,154800,2952973600,21750,21750,21750,21750,0
|
|
20240729,154700,2952973600,21750,21750,21750,21750,0
|
|
20240729,154600,2952973600,21750,21750,21750,21750,0
|
|
20240729,154500,2952973600,21750,21750,21750,21750,0
|
|
20240729,154400,2952973600,21750,21750,21750,21750,6978
|
|
20240729,154300,2952973600,21750,21750,21750,21750,0
|
|
20240729,154200,2952973600,21750,21750,21750,21750,0
|
|
20240729,154100,2952973600,21750,21750,21750,21750,0
|
|
20240729,154000,2952973600,21750,21750,21750,21750,0
|
|
20240729,153900,2952973600,21750,21750,21750,21750,0
|
|
20240729,153800,2952973600,21750,21750,21750,21750,0
|
|
20240729,153700,2952973600,21750,21750,21750,21750,0
|
|
20240729,153600,2952973600,21750,21750,21750,21750,0
|
|
20240729,153500,2952973600,21750,21750,21750,21750,0
|
|
20240729,153400,2952973600,21750,21750,21750,21750,0
|
|
20240729,153300,2952973600,21750,21750,21750,21750,0
|
|
20240729,153200,2952973600,21750,21750,21750,21750,0
|
|
20240729,153100,2952973600,21750,21750,21750,21750,0
|
|
20240729,153000,2952973600,21750,21750,21750,21750,6978
|
|
20240729,152900,2801202100,21750,21750,21750,21750,0
|
|
20240729,152800,2801202100,21750,21750,21750,21750,0
|
|
20240729,152700,2801202100,21750,21750,21750,21750,0
|
|
20240729,152600,2801202100,21750,21750,21750,21750,0
|
|
20240729,152500,2801202100,21750,21750,21750,21750,0
|
|
20240729,152400,2801202100,21750,21750,21750,21750,0
|
|
20240729,152300,2801202100,21750,21750,21750,21750,0
|
|
20240729,152200,2801202100,21750,21750,21750,21750,0
|
|
20240729,152100,2801202100,21750,21750,21750,21750,0
|
|
20240729,152000,2801202100,21750,21750,21750,21750,0
|
|
20240729,151900,2801202100,21750,21750,21750,21700,179
|
|
20240729,151800,2797312150,21750,21700,21750,21650,747
|
|
20240729,151700,2781102650,21700,21650,21700,21650,194
|
|
20240729,151600,2776893450,21650,21700,21700,21650,72
|
|
20240729,151500,2775331650,21700,21650,21700,21650,241
|
|
20240729,151400,2770109700,21700,21700,21700,21650,193
|
|
20240729,151300,2765927300,21650,21650,21700,21650,85
|
|
20240729,151200,2764083100,21700,21600,21700,21600,160
|
|
20240729,151100,2760616200,21700,21650,21700,21600,181
|
|
20240729,151000,2756697750,21650,21650,21650,21600,98
|
|
20240729,150900,2754576350,21600,21650,21650,21600,82
|
|
20240729,150800,2752801400,21600,21600,21650,21600,29
|
|
20240729,150700,2752174850,21600,21600,21600,21600,11
|
|
20240729,150600,2751937250,21600,21600,21600,21600,514
|
|
20240729,150500,2740834850,21600,21600,21700,21600,809
|
|
20240729,150400,2723348650,21600,21600,21650,21600,313
|
|
20240729,150300,2716585750,21600,21650,21650,21600,949
|
|
20240729,150200,2696058250,21650,21650,21650,21650,16
|
|
20240729,150100,2695711850,21650,21650,21650,21650,22
|
|
20240729,150000,2695235550,21700,21650,21700,21650,157
|
|
20240729,145900,2691831550,21650,21650,21650,21650,170
|
|
20240729,145800,2688151050,21650,21600,21650,21600,23
|
|
20240729,145700,2687653700,21600,21650,21700,21600,266
|
|
20240729,145600,2681904850,21650,21650,21650,21600,491
|
|
20240729,145500,2671275200,21650,21600,21650,21600,50
|
|
20240729,145400,2670194800,21650,21600,21650,21600,24
|
|
20240729,145300,2669675250,21600,21650,21650,21600,872
|
|
20240729,145200,2650796950,21650,21650,21650,21650,61
|
|
20240729,145100,2649476300,21650,21650,21700,21650,178
|
|
20240729,145000,2645622100,21650,21650,21650,21650,2
|
|
20240729,144900,2645578800,21650,21650,21650,21650,20
|
|
20240729,144800,2645145800,21650,21700,21700,21650,115
|
|
20240729,144700,2642655700,21700,21700,21700,21700,651
|
|
20240729,144600,2628529000,21650,21700,21700,21650,846
|
|
20240729,144500,2610208050,21700,21700,21700,21700,14
|
|
20240729,144400,2609904250,21700,21700,21700,21700,73
|
|
20240729,144300,2608320150,21650,21650,21650,21650,61
|
|
20240729,144200,2606999500,21650,21700,21700,21650,12
|
|
20240729,144100,2606739200,21700,21650,21700,21650,5
|
|
20240729,144000,2606630800,21650,21650,21650,21650,0
|
|
20240729,143900,2606630800,21650,21650,21650,21650,251
|
|
20240729,143800,2601196650,21650,21650,21700,21650,638
|
|
20240729,143700,2587373950,21700,21700,21700,21650,206
|
|
20240729,143600,2582913750,21700,21700,21700,21700,10
|
|
20240729,143500,2582696750,21650,21700,21700,21650,32
|
|
20240729,143400,2582002450,21650,21700,21700,21650,77
|
|
20240729,143300,2580332100,21700,21700,21700,21700,51
|
|
20240729,143200,2579225400,21650,21700,21700,21650,28
|
|
20240729,143100,2578618800,21700,21650,21700,21650,12
|
|
20240729,143000,2578358450,21700,21700,21700,21700,10
|
|
20240729,142900,2578141450,21650,21650,21650,21650,11
|
|
20240729,142800,2577903300,21650,21650,21650,21650,260
|
|
20240729,142700,2572274300,21650,21650,21700,21650,110
|
|
20240729,142600,2569892750,21650,21650,21650,21650,86
|
|
20240729,142500,2568030850,21650,21650,21650,21650,49
|
|
20240729,142400,2566970000,21600,21600,21650,21600,501
|
|
20240729,142300,2556146650,21600,21650,21650,21600,23
|
|
20240729,142200,2555648750,21650,21650,21650,21650,16
|
|
20240729,142100,2555302350,21650,21650,21650,21650,35
|
|
20240729,142000,2554544600,21650,21600,21650,21600,39
|
|
20240729,141900,2553700300,21650,21650,21700,21600,14
|
|
20240729,141800,2553397200,21700,21650,21700,21650,565
|
|
20240729,141700,2541162100,21650,21650,21650,21650,5
|
|
20240729,141600,2541053850,21600,21600,21600,21600,1
|
|
20240729,141500,2541032250,21600,21600,21600,21600,115
|
|
20240729,141400,2538548250,21600,21600,21600,21600,184
|
|
20240729,141300,2534573850,21650,21650,21650,21650,48
|
|
20240729,141200,2533534650,21650,21600,21650,21600,12
|
|
20240729,141100,2533274950,21650,21650,21650,21650,25
|
|
20240729,141000,2532733700,21600,21650,21650,21600,30
|
|
20240729,140900,2532084450,21650,21650,21700,21650,588
|
|
20240729,140800,2519353400,21650,21650,21650,21650,11
|
|
20240729,140700,2519115250,21650,21700,21700,21650,215
|
|
20240729,140600,2514456750,21650,21650,21650,21650,104
|
|
20240729,140500,2512205150,21750,21700,21750,21700,55
|
|
20240729,140400,2511008950,21650,21650,21700,21650,63
|
|
20240729,140300,2509644700,21650,21650,21650,21650,209
|
|
20240729,140200,2505119850,21700,21700,21700,21700,139
|
|
20240729,140100,2502103550,21700,21700,21700,21700,140
|
|
20240729,140000,2499065550,21650,21700,21700,21650,202
|
|
20240729,135900,2494682200,21700,21700,21700,21700,58
|
|
20240729,135800,2493423600,21700,21700,21700,21700,1698
|
|
20240729,135700,2456577000,21750,21750,21750,21750,5
|
|
20240729,135600,2456468250,21700,21750,21750,21700,19
|
|
20240729,135500,2456055600,21750,21750,21750,21750,42
|
|
20240729,135400,2455142100,21700,21700,21750,21700,498
|
|
20240729,135300,2444311500,21700,21700,21750,21700,113
|
|
20240729,135200,2441859350,21700,21700,21700,21700,210
|
|
20240729,135100,2437302350,21700,21700,21700,21700,10
|
|
20240729,135000,2437085350,21750,21700,21750,21700,3
|
|
20240729,134900,2437020150,21650,21700,21750,21650,76
|
|
20240729,134800,2435368850,21700,21700,21700,21700,659
|
|
20240729,134700,2421068550,21700,21700,21700,21650,316
|
|
20240729,134600,2414211850,21650,21650,21650,21650,25
|
|
20240729,134500,2413670600,21650,21700,21700,21650,49
|
|
20240729,134400,2412607400,21650,21700,21700,21650,325
|
|
20240729,134300,2405555400,21650,21650,21650,21650,50
|
|
20240729,134200,2404472900,21650,21650,21650,21650,50
|
|
20240729,134100,2403390400,21650,21700,21700,21650,100
|
|
20240729,134000,2401224400,21700,21700,21700,21700,24
|
|
20240729,133900,2400703600,21650,21650,21650,21650,11
|
|
20240729,133800,2400465450,21700,21700,21700,21650,40
|
|
20240729,133700,2399597950,21650,21700,21700,21650,34
|
|
20240729,133600,2398860250,21650,21700,21700,21650,184
|
|
20240729,133500,2394869200,21700,21700,21750,21650,494
|
|
20240729,133400,2384147350,21700,21700,21750,21700,22
|
|
20240729,133300,2383669850,21750,21750,21750,21750,284
|
|
20240729,133200,2377492850,21650,21700,21750,21650,1308
|
|
20240729,133100,2349061600,21700,21750,21750,21700,11
|
|
20240729,133000,2348822850,21750,21700,21750,21650,59
|
|
20240729,132900,2347542350,21700,21750,21750,21700,245
|
|
20240729,132800,2342225800,21700,21750,21750,21700,110
|
|
20240729,132700,2339836250,21700,21700,21700,21700,13
|
|
20240729,132600,2339554150,21700,21700,21750,21700,509
|
|
20240729,132500,2328508800,21750,21750,21750,21750,14
|
|
20240729,132400,2328204300,21750,21750,21750,21750,55
|
|
20240729,132300,2327008050,21750,21750,21750,21700,425
|
|
20240729,132200,2317783300,21700,21750,21750,21700,8
|
|
20240729,132100,2317609400,21700,21700,21700,21700,287
|
|
20240729,132000,2311381500,21700,21700,21700,21700,54
|
|
20240729,131900,2310209700,21650,21650,21650,21650,224
|
|
20240729,131800,2305360100,21650,21700,21700,21650,107
|
|
20240729,131700,2303038250,21650,21650,21650,21650,127
|
|
20240729,131600,2300288700,21650,21650,21650,21650,5
|
|
20240729,131500,2300180450,21700,21700,21750,21700,648
|
|
20240729,131400,2286116350,21750,21700,21750,21700,193
|
|
20240729,131300,2281922350,21700,21750,21750,21700,149
|
|
20240729,131200,2278688950,21700,21750,21750,21700,572
|
|
20240729,131100,2266276400,21750,21800,21800,21700,248
|
|
20240729,131000,2260872400,21750,21750,21750,21700,100
|
|
20240729,130900,2258697900,21750,21800,21800,21750,246
|
|
20240729,130800,2253347350,21800,21750,21800,21650,708
|
|
20240729,130700,2237943400,21750,21650,21750,21650,2655
|
|
20240729,130600,2180335900,21600,21600,21600,21600,116
|
|
20240729,130500,2177830300,21600,21650,21650,21600,52
|
|
20240729,130400,2176704600,21600,21650,21650,21600,209
|
|
20240729,130300,2172185250,21600,21650,21650,21600,29
|
|
20240729,130200,2171557450,21650,21650,21700,21600,41
|
|
20240729,130100,2170669400,21700,21600,21700,21600,41
|
|
20240729,130000,2169783700,21600,21650,21650,21600,95
|
|
20240729,125900,2167727750,21650,21650,21650,21650,715
|
|
20240729,125800,2152248000,21650,21600,21650,21600,629
|
|
20240729,125700,2138657300,21600,21600,21600,21600,22
|
|
20240729,125600,2138182100,21550,21550,21550,21550,198
|
|
20240729,125500,2133915200,21600,21550,21600,21550,4
|
|
20240729,125400,2133828900,21600,21600,21600,21600,83
|
|
20240729,125300,2132036100,21600,21600,21600,21600,64
|
|
20240729,125200,2130653700,21600,21500,21600,21500,6996
|
|
20240729,125100,1980186750,21450,21500,21500,21450,2
|
|
20240729,125000,1980143800,21450,21450,21500,21450,511
|
|
20240729,124900,1969182350,21450,21450,21450,21450,4
|
|
20240729,124800,1969096550,21450,21450,21450,21450,151
|
|
20240729,124700,1965857600,21450,21500,21500,21450,45
|
|
20240729,124600,1964892000,21450,21450,21450,21450,5
|
|
20240729,124500,1964784750,21450,21450,21450,21450,1
|
|
20240729,124400,1964763300,21450,21450,21450,21450,7
|
|
20240729,124300,1964613150,21500,21500,21500,21450,137
|
|
20240729,124200,1961669550,21500,21500,21500,21500,123
|
|
20240729,124100,1959025050,21450,21450,21450,21450,205
|
|
20240729,124000,1954627800,21450,21400,21450,21400,9952
|
|
20240729,123900,1741541500,21450,21450,21450,21450,15
|
|
20240729,123800,1741219750,21400,21450,21450,21400,481
|
|
20240729,123700,1730921300,21400,21350,21400,21350,95
|
|
20240729,123600,1728892900,21450,21450,21450,21450,92
|
|
20240729,123500,1726919500,21350,21400,21400,21350,25
|
|
20240729,123400,1726384700,21350,21450,21450,21350,12
|
|
20240729,123300,1726128300,21350,21400,21400,21350,21
|
|
20240729,123200,1725678950,21400,21450,21450,21400,48
|
|
20240729,123100,1724651250,21450,21450,21450,21450,65
|
|
20240729,123000,1723257000,21400,21400,21400,21350,24
|
|
20240729,122900,1722744400,21350,21350,21350,21350,2
|
|
20240729,122800,1722701700,21450,21450,21450,21450,1
|
|
20240729,122700,1722680250,21450,21350,21450,21350,12
|
|
20240729,122600,1722422950,21350,21350,21350,21350,0
|
|
20240729,122500,1722422950,21350,21400,21400,21350,17
|
|
20240729,122400,1722059200,21400,21400,21400,21400,66
|
|
20240729,122300,1720646800,21400,21400,21400,21400,473
|
|
20240729,122200,1710524600,21350,21350,21350,21350,0
|
|
20240729,122100,1710524600,21350,21400,21400,21350,159
|
|
20240729,122000,1707128350,21350,21350,21350,21350,78
|
|
20240729,121900,1705463050,21350,21350,21350,21350,0
|
|
20240729,121800,1705463050,21350,21350,21350,21350,338
|
|
20240729,121700,1698246750,21400,21400,21400,21400,13
|
|
20240729,121600,1697968550,21400,21400,21400,21400,49
|
|
20240729,121500,1696919950,21400,21400,21400,21400,0
|
|
20240729,121400,1696919950,21400,21350,21400,21350,3
|
|
20240729,121300,1696855850,21350,21350,21350,21350,518
|
|
20240729,121200,1685796550,21300,21300,21300,21300,10
|
|
20240729,121100,1685583550,21300,21300,21300,21300,0
|
|
20240729,121000,1685583550,21300,21350,21350,21300,2
|
|
20240729,120900,1685540900,21350,21350,21350,21350,6
|
|
20240729,120800,1685412800,21350,21250,21350,21250,11
|
|
20240729,120700,1685178950,21250,21300,21300,21250,834
|
|
20240729,120600,1667416250,21300,21250,21300,21250,42
|
|
20240729,120500,1666521750,21300,21300,21300,21300,2
|
|
20240729,120400,1666479150,21300,21300,21300,21300,50
|
|
20240729,120300,1665414150,21300,21300,21300,21300,25
|
|
20240729,120200,1664881650,21250,21250,21250,21250,22
|
|
20240729,120100,1664414150,21300,21300,21300,21300,2
|
|
20240729,120000,1664371550,21300,21300,21300,21300,40
|
|
20240729,115900,1663519550,21300,21300,21300,21300,1
|
|
20240729,115800,1663498250,21250,21250,21250,21250,20
|
|
20240729,115700,1663073250,21300,21300,21300,21300,15
|
|
20240729,115600,1662753750,21250,21250,21250,21250,15
|
|
20240729,115500,1662435000,21250,21200,21250,21200,4
|
|
20240729,115400,1662350150,21200,21250,21250,21200,3004
|
|
20240729,115300,1598603300,21250,21300,21300,21250,50
|
|
20240729,115200,1597540300,21300,21300,21300,21300,2
|
|
20240729,115100,1597497700,21300,21250,21300,21250,14
|
|
20240729,115000,1597199600,21250,21300,21300,21250,12
|
|
20240729,114900,1596944100,21250,21250,21250,21250,0
|
|
20240729,114800,1596944100,21250,21300,21300,21250,20
|
|
20240729,114700,1596518600,21250,21250,21250,21250,3
|
|
20240729,114600,1596454850,21300,21300,21300,21300,5
|
|
20240729,114500,1596348350,21300,21250,21300,21250,12
|
|
20240729,114400,1596092850,21250,21250,21250,21250,14
|
|
20240729,114300,1595795350,21250,21250,21250,21250,49
|
|
20240729,114200,1594754100,21300,21300,21300,21300,67
|
|
20240729,114100,1593327000,21300,21350,21350,21300,16
|
|
20240729,114000,1592986000,21350,21300,21350,21300,46
|
|
20240729,113900,1592003950,21300,21300,21300,21250,39
|
|
20240729,113800,1591173350,21350,21250,21350,21250,64
|
|
20240729,113700,1589812700,21250,21250,21300,21250,70
|
|
20240729,113600,1588321950,21250,21250,21250,21250,1
|
|
20240729,113500,1588300700,21250,21200,21250,21200,279
|
|
20240729,113400,1582372000,21250,21250,21250,21200,593
|
|
20240729,113300,1569795000,21250,21250,21250,21250,76
|
|
20240729,113200,1568180000,21250,21300,21300,21250,2383
|
|
20240729,113100,1517518300,21300,21250,21300,21250,174
|
|
20240729,113000,1513817100,21250,21300,21300,21250,98
|
|
20240729,112900,1511734550,21300,21300,21300,21250,469
|
|
20240729,112800,1501755500,21300,21250,21300,21250,59
|
|
20240729,112700,1500498850,21250,21250,21250,21250,88
|
|
20240729,112600,1498628850,21250,21250,21250,21250,1194
|
|
20240729,112500,1473256350,21250,21250,21250,21250,0
|
|
20240729,112400,1473256350,21250,21300,21300,21250,313
|
|
20240729,112300,1466604600,21300,21300,21300,21300,221
|
|
20240729,112200,1461897300,21300,21300,21300,21300,25
|
|
20240729,112100,1461364800,21300,21300,21350,21300,66
|
|
20240729,112000,1459957750,21250,21300,21300,21250,240
|
|
20240729,111900,1454853350,21300,21300,21300,21300,298
|
|
20240729,111800,1448505950,21300,21300,21300,21300,0
|
|
20240729,111700,1448505950,21300,21350,21350,21300,15
|
|
20240729,111600,1448186400,21300,21350,21350,21300,153
|
|
20240729,111500,1444925200,21350,21300,21350,21300,150
|
|
20240729,111400,1441725200,21300,21350,21350,21300,301
|
|
20240729,111300,1435313850,21300,21300,21300,21250,357
|
|
20240729,111200,1427709800,21250,21300,21300,21250,8
|
|
20240729,111100,1427539550,21300,21300,21300,21300,9
|
|
20240729,111000,1427347850,21300,21300,21300,21300,467
|
|
20240729,110900,1417400750,21300,21400,21400,21300,13
|
|
20240729,110800,1417122850,21300,21350,21400,21300,9
|
|
20240729,110700,1416930700,21400,21400,21400,21400,0
|
|
20240729,110600,1416930700,21400,21400,21400,21400,175
|
|
20240729,110500,1413185700,21400,21400,21400,21300,60
|
|
20240729,110400,1411901800,21300,21300,21300,21300,0
|
|
20240729,110300,1411901800,21300,21300,21300,21300,2
|
|
20240729,110200,1411859200,21300,21300,21300,21300,0
|
|
20240729,110100,1411859200,21300,21350,21350,21300,330
|
|
20240729,110000,1404828650,21350,21350,21350,21350,10
|
|
20240729,105900,1404615150,21300,21300,21350,21300,518
|
|
20240729,105800,1393569700,21300,21300,21300,21300,211
|
|
20240729,105700,1389075400,21300,21350,21350,21300,22
|
|
20240729,105600,1388605750,21350,21300,21400,21300,91
|
|
20240729,105500,1386663400,21300,21300,21300,21300,52
|
|
20240729,105400,1385555800,21300,21300,21300,21300,100
|
|
20240729,105300,1383425800,21350,21350,21350,21300,19
|
|
20240729,105200,1383020800,21350,21350,21350,21350,3
|
|
20240729,105100,1382956750,21350,21350,21400,21350,340
|
|
20240729,105000,1375696250,21350,21400,21400,21350,2
|
|
20240729,104900,1375653500,21400,21400,21400,21400,36
|
|
20240729,104800,1374883100,21450,21400,21450,21350,32
|
|
20240729,104700,1374198700,21400,21400,21400,21400,14
|
|
20240729,104600,1373899100,21400,21350,21400,21350,4
|
|
20240729,104500,1373813650,21350,21400,21400,21350,11
|
|
20240729,104400,1373578300,21350,21350,21350,21350,218
|
|
20240729,104300,1368924000,21350,21400,21400,21350,173
|
|
20240729,104200,1365228500,21400,21350,21400,21350,110
|
|
20240729,104100,1362878000,21400,21400,21450,21400,77
|
|
20240729,104000,1361228700,21450,21400,21450,21400,10
|
|
20240729,103900,1361014250,21450,21350,21450,21350,16
|
|
20240729,103800,1360671850,21400,21400,21450,21400,31
|
|
20240729,103700,1360008400,21400,21450,21450,21400,485
|
|
20240729,103600,1349627900,21500,21450,21500,21450,547
|
|
20240729,103500,1337894500,21450,21450,21450,21450,32
|
|
20240729,103400,1337208100,21450,21400,21450,21400,1205
|
|
20240729,103300,1311361150,21450,21450,21450,21450,11
|
|
20240729,103200,1311125200,21400,21450,21450,21400,42
|
|
20240729,103100,1310226250,21350,21400,21400,21350,767
|
|
20240729,103000,1293827600,21450,21450,21450,21450,519
|
|
20240729,102900,1282695050,21450,21450,21450,21450,22
|
|
20240729,102800,1282223150,21400,21400,21400,21400,1
|
|
20240729,102700,1282201750,21400,21400,21450,21400,125
|
|
20240729,102600,1279526250,21400,21400,21450,21400,950
|
|
20240729,102500,1259193950,21400,21400,21400,21400,300
|
|
20240729,102400,1252773950,21450,21450,21450,21450,157
|
|
20240729,102300,1249406300,21450,21400,21450,21400,87
|
|
20240729,102200,1247542900,21400,21400,21400,21400,19
|
|
20240729,102100,1247136300,21450,21400,21450,21400,22
|
|
20240729,102000,1246664700,21400,21400,21400,21400,2
|
|
20240729,101900,1246621900,21400,21450,21450,21400,7
|
|
20240729,101800,1246471850,21400,21450,21450,21400,645
|
|
20240729,101700,1232636650,21500,21500,21500,21450,16
|
|
20240729,101600,1232292900,21500,21500,21500,21450,561
|
|
20240729,101500,1220231450,21500,21500,21500,21450,366
|
|
20240729,101400,1212363000,21450,21450,21500,21450,586
|
|
20240729,101300,1199792650,21500,21500,21500,21500,235
|
|
20240729,101200,1194740150,21500,21450,21500,21450,262
|
|
20240729,101100,1189113550,21500,21450,21500,21450,19
|
|
20240729,101000,1188705700,21500,21450,21500,21450,792
|
|
20240729,100900,1171717100,21450,21400,21450,21400,294
|
|
20240729,100800,1165424500,21400,21450,21450,21400,4
|
|
20240729,100700,1165338750,21450,21450,21450,21450,31
|
|
20240729,100600,1164673800,21450,21400,21450,21400,104
|
|
20240729,100500,1162443150,21400,21400,21450,21400,1169
|
|
20240729,100400,1137419500,21400,21400,21400,21350,61
|
|
20240729,100300,1136114200,21400,21400,21400,21400,201
|
|
20240729,100200,1131812800,21450,21350,21450,21350,52
|
|
20240729,100100,1130702400,21350,21300,21350,21300,83
|
|
20240729,100000,1128930800,21300,21350,21350,21300,2332
|
|
20240729,095900,1079142650,21350,21350,21450,21350,199
|
|
20240729,095800,1074893850,21350,21350,21350,21350,84
|
|
20240729,095700,1073100450,21350,21400,21450,21350,740
|
|
20240729,095600,1057277350,21400,21450,21450,21400,257
|
|
20240729,095500,1051767200,21450,21450,21450,21400,26
|
|
20240729,095400,1051210700,21450,21400,21450,21400,149
|
|
20240729,095300,1048022000,21450,21450,21450,21400,126
|
|
20240729,095200,1045324050,21400,21400,21450,21400,222
|
|
20240729,095100,1040562250,21450,21400,21450,21400,1503
|
|
20240729,095000,1008380900,21400,21350,21400,21350,481
|
|
20240729,094900,998110400,21350,21350,21350,21300,1201
|
|
20240729,094800,972517350,21300,21250,21350,21200,1643
|
|
20240729,094700,937541700,21200,21250,21300,21200,2445
|
|
20240729,094600,885587300,21200,21200,21250,21200,863
|
|
20240729,094500,867289700,21150,21200,21200,21150,238
|
|
20240729,094400,862247150,21200,21200,21200,21150,1020
|
|
20240729,094300,840625650,21150,21200,21250,21150,300
|
|
20240729,094200,834265750,21250,21200,21250,21200,96
|
|
20240729,094100,832230450,21200,21200,21250,21150,1803
|
|
20240729,094000,794005950,21200,21250,21250,21200,618
|
|
20240729,093900,780898250,21250,21250,21250,21200,137
|
|
20240729,093800,777993650,21200,21200,21250,21200,381
|
|
20240729,093700,769905400,21250,21250,21250,21200,4
|
|
20240729,093600,769820450,21250,21200,21250,21200,73
|
|
20240729,093500,768272700,21200,21200,21200,21200,9
|
|
20240729,093400,768081900,21200,21200,21250,21200,369
|
|
20240729,093300,760258450,21250,21200,21250,21200,925
|
|
20240729,093200,740648250,21150,21150,21200,21150,255
|
|
20240729,093100,735252000,21150,21200,21200,21150,578
|
|
20240729,093000,723025350,21150,21200,21200,21150,1005
|
|
20240729,092900,701746200,21200,21200,21200,21200,61
|
|
20240729,092800,700453000,21200,21250,21250,21150,560
|
|
20240729,092700,688579450,21250,21250,21250,21200,1405
|
|
20240729,092600,658743450,21250,21300,21300,21250,876
|
|
20240729,092500,640086700,21250,21200,21250,21200,1100
|
|
20240729,092400,616713250,21250,21250,21250,21250,36
|
|
20240729,092300,615948250,21200,21200,21250,21200,98
|
|
20240729,092200,613867650,21250,21300,21350,21250,335
|
|
20240729,092100,606738000,21250,21300,21300,21250,485
|
|
20240729,092000,596412250,21300,21350,21350,21300,47
|
|
20240729,091900,595411000,21350,21300,21400,21300,203
|
|
20240729,091800,591079350,21300,21350,21350,21300,87
|
|
20240729,091700,589225050,21300,21300,21350,21300,1471
|
|
20240729,091600,557891350,21300,21300,21300,21200,178
|
|
20240729,091500,554106300,21250,21200,21300,21200,323
|
|
20240729,091400,547240800,21200,21200,21200,21200,308
|
|
20240729,091300,540711200,21200,21200,21200,21100,672
|
|
20240729,091200,526470650,21150,21050,21150,21050,681
|
|
20240729,091100,512121800,21050,21100,21200,21050,1242
|
|
20240729,091000,485890600,21050,21050,21100,21050,204
|
|
20240729,090900,481594500,21050,21200,21200,21050,661
|
|
20240729,090800,467677550,21100,21200,21200,21050,8986
|
|
20240729,090700,278142400,21200,21150,21200,21150,2229
|
|
20240729,090600,230997300,21100,21150,21150,21100,63
|
|
20240729,090500,229667950,21100,21150,21150,21100,1122
|
|
20240729,090400,205986050,21150,21150,21350,21100,849
|
|
20240729,090300,188003050,21100,21100,21200,21050,985
|
|
20240729,090200,167217250,21100,21300,21500,21100,3598
|
|
20240729,090100,90777350,21350,21300,21500,21300,1368
|
|
20240729,090000,61619900,21300,21350,21500,21250,2887
|