623 lines
34 KiB
CSV
623 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,192000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,191900,12574721100,21850,21850,21850,21850,0
|
|
20240726,191800,12574721100,21850,21850,21850,21850,0
|
|
20240726,191700,12574721100,21850,21850,21850,21850,0
|
|
20240726,191600,12574721100,21850,21850,21850,21850,0
|
|
20240726,191500,12574721100,21850,21850,21850,21850,0
|
|
20240726,191400,12574721100,21850,21850,21850,21850,0
|
|
20240726,191300,12574721100,21850,21850,21850,21850,0
|
|
20240726,191200,12574721100,21850,21850,21850,21850,0
|
|
20240726,191100,12574721100,21850,21850,21850,21850,0
|
|
20240726,191000,12574721100,21850,21850,21850,21850,0
|
|
20240726,190900,12574721100,21850,21850,21850,21850,0
|
|
20240726,190800,12574721100,21850,21850,21850,21850,0
|
|
20240726,190700,12574721100,21850,21850,21850,21850,0
|
|
20240726,190600,12574721100,21850,21850,21850,21850,0
|
|
20240726,190500,12574721100,21850,21850,21850,21850,0
|
|
20240726,190400,12574721100,21850,21850,21850,21850,0
|
|
20240726,190300,12574721100,21850,21850,21850,21850,0
|
|
20240726,190200,12574721100,21850,21850,21850,21850,0
|
|
20240726,190100,12574721100,21850,21850,21850,21850,0
|
|
20240726,190000,12574721100,21850,21850,21850,21850,0
|
|
20240726,185900,12574721100,21850,21850,21850,21850,0
|
|
20240726,185800,12574721100,21850,21850,21850,21850,0
|
|
20240726,185700,12574721100,21850,21850,21850,21850,0
|
|
20240726,185600,12574721100,21850,21850,21850,21850,0
|
|
20240726,185500,12574721100,21850,21850,21850,21850,0
|
|
20240726,185400,12574721100,21850,21850,21850,21850,0
|
|
20240726,185300,12574721100,21850,21850,21850,21850,0
|
|
20240726,185200,12574721100,21850,21850,21850,21850,0
|
|
20240726,185100,12574721100,21850,21850,21850,21850,0
|
|
20240726,185000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,184900,12574721100,21850,21850,21850,21850,0
|
|
20240726,184800,12574721100,21850,21850,21850,21850,0
|
|
20240726,184700,12574721100,21850,21850,21850,21850,0
|
|
20240726,184600,12574721100,21850,21850,21850,21850,0
|
|
20240726,184500,12574721100,21850,21850,21850,21850,0
|
|
20240726,184400,12574721100,21850,21850,21850,21850,0
|
|
20240726,184300,12574721100,21850,21850,21850,21850,0
|
|
20240726,184200,12574721100,21850,21850,21850,21850,0
|
|
20240726,184100,12574721100,21850,21850,21850,21850,0
|
|
20240726,184000,12574721100,21850,21850,21850,21850,0
|
|
20240726,183900,12574721100,21850,21850,21850,21850,0
|
|
20240726,183800,12574721100,21850,21850,21850,21850,0
|
|
20240726,183700,12574721100,21850,21850,21850,21850,0
|
|
20240726,183600,12574721100,21850,21850,21850,21850,0
|
|
20240726,183500,12574721100,21850,21850,21850,21850,0
|
|
20240726,183400,12574721100,21850,21850,21850,21850,0
|
|
20240726,183300,12574721100,21850,21850,21850,21850,0
|
|
20240726,183200,12574721100,21850,21850,21850,21850,0
|
|
20240726,183100,12574721100,21850,21850,21850,21850,0
|
|
20240726,183000,12574721100,21850,21850,21850,21850,0
|
|
20240726,182900,12574721100,21850,21850,21850,21850,0
|
|
20240726,182800,12574721100,21850,21850,21850,21850,0
|
|
20240726,182700,12574721100,21850,21850,21850,21850,0
|
|
20240726,182600,12574721100,21850,21850,21850,21850,0
|
|
20240726,182500,12574721100,21850,21850,21850,21850,0
|
|
20240726,182400,12574721100,21850,21850,21850,21850,0
|
|
20240726,182300,12574721100,21850,21850,21850,21850,0
|
|
20240726,182200,12574721100,21850,21850,21850,21850,0
|
|
20240726,182100,12574721100,21850,21850,21850,21850,0
|
|
20240726,182000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,181900,12574721100,21850,21850,21850,21850,0
|
|
20240726,181800,12574721100,21850,21850,21850,21850,0
|
|
20240726,181700,12574721100,21850,21850,21850,21850,0
|
|
20240726,181600,12574721100,21850,21850,21850,21850,0
|
|
20240726,181500,12574721100,21850,21850,21850,21850,0
|
|
20240726,181400,12574721100,21850,21850,21850,21850,0
|
|
20240726,181300,12574721100,21850,21850,21850,21850,0
|
|
20240726,181200,12574721100,21850,21850,21850,21850,0
|
|
20240726,181100,12574721100,21850,21850,21850,21850,0
|
|
20240726,181000,12574721100,21850,21850,21850,21850,0
|
|
20240726,180900,12574721100,21850,21850,21850,21850,0
|
|
20240726,180800,12574721100,21850,21850,21850,21850,0
|
|
20240726,180700,12574721100,21850,21850,21850,21850,0
|
|
20240726,180600,12574721100,21850,21850,21850,21850,0
|
|
20240726,180500,12574721100,21850,21850,21850,21850,0
|
|
20240726,180400,12574721100,21850,21850,21850,21850,0
|
|
20240726,180300,12574721100,21850,21850,21850,21850,0
|
|
20240726,180200,12574721100,21850,21850,21850,21850,0
|
|
20240726,180100,12574721100,21850,21850,21850,21850,0
|
|
20240726,180000,12574721100,21850,21850,21850,21850,0
|
|
20240726,175900,12574721100,21850,21850,21850,21850,0
|
|
20240726,175800,12574721100,21850,21850,21850,21850,0
|
|
20240726,175700,12574721100,21850,21850,21850,21850,0
|
|
20240726,175600,12574721100,21850,21850,21850,21850,0
|
|
20240726,175500,12574721100,21850,21850,21850,21850,0
|
|
20240726,175400,12574721100,21850,21850,21850,21850,0
|
|
20240726,175300,12574721100,21850,21850,21850,21850,0
|
|
20240726,175200,12574721100,21850,21850,21850,21850,0
|
|
20240726,175100,12574721100,21850,21850,21850,21850,0
|
|
20240726,175000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,174900,12574721100,21850,21850,21850,21850,0
|
|
20240726,174800,12574721100,21850,21850,21850,21850,0
|
|
20240726,174700,12574721100,21850,21850,21850,21850,0
|
|
20240726,174600,12574721100,21850,21850,21850,21850,0
|
|
20240726,174500,12574721100,21850,21850,21850,21850,0
|
|
20240726,174400,12574721100,21850,21850,21850,21850,0
|
|
20240726,174300,12574721100,21850,21850,21850,21850,0
|
|
20240726,174200,12574721100,21850,21850,21850,21850,0
|
|
20240726,174100,12574721100,21850,21850,21850,21850,0
|
|
20240726,174000,12574721100,21850,21850,21850,21850,0
|
|
20240726,173900,12574721100,21850,21850,21850,21850,0
|
|
20240726,173800,12574721100,21850,21850,21850,21850,0
|
|
20240726,173700,12574721100,21850,21850,21850,21850,0
|
|
20240726,173600,12574721100,21850,21850,21850,21850,0
|
|
20240726,173500,12574721100,21850,21850,21850,21850,0
|
|
20240726,173400,12574721100,21850,21850,21850,21850,0
|
|
20240726,173300,12574721100,21850,21850,21850,21850,0
|
|
20240726,173200,12574721100,21850,21850,21850,21850,0
|
|
20240726,173100,12574721100,21850,21850,21850,21850,0
|
|
20240726,173000,12574721100,21850,21850,21850,21850,0
|
|
20240726,172900,12574721100,21850,21850,21850,21850,0
|
|
20240726,172800,12574721100,21850,21850,21850,21850,0
|
|
20240726,172700,12574721100,21850,21850,21850,21850,0
|
|
20240726,172600,12574721100,21850,21850,21850,21850,0
|
|
20240726,172500,12574721100,21850,21850,21850,21850,0
|
|
20240726,172400,12574721100,21850,21850,21850,21850,0
|
|
20240726,172300,12574721100,21850,21850,21850,21850,0
|
|
20240726,172200,12574721100,21850,21850,21850,21850,0
|
|
20240726,172100,12574721100,21850,21850,21850,21850,0
|
|
20240726,172000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,171900,12574721100,21850,21850,21850,21850,0
|
|
20240726,171800,12574721100,21850,21850,21850,21850,0
|
|
20240726,171700,12574721100,21850,21850,21850,21850,0
|
|
20240726,171600,12574721100,21850,21850,21850,21850,0
|
|
20240726,171500,12574721100,21850,21850,21850,21850,0
|
|
20240726,171400,12574721100,21850,21850,21850,21850,0
|
|
20240726,171300,12574721100,21850,21850,21850,21850,0
|
|
20240726,171200,12574721100,21850,21850,21850,21850,0
|
|
20240726,171100,12574721100,21850,21850,21850,21850,0
|
|
20240726,171000,12574721100,21850,21850,21850,21850,0
|
|
20240726,170900,12574721100,21850,21850,21850,21850,0
|
|
20240726,170800,12574721100,21850,21850,21850,21850,0
|
|
20240726,170700,12574721100,21850,21850,21850,21850,0
|
|
20240726,170600,12574721100,21850,21850,21850,21850,0
|
|
20240726,170500,12574721100,21850,21850,21850,21850,0
|
|
20240726,170400,12574721100,21850,21850,21850,21850,0
|
|
20240726,170300,12574721100,21850,21850,21850,21850,0
|
|
20240726,170200,12574721100,21850,21850,21850,21850,0
|
|
20240726,170100,12574721100,21850,21850,21850,21850,0
|
|
20240726,170000,12574721100,21850,21850,21850,21850,0
|
|
20240726,165900,12574721100,21850,21850,21850,21850,0
|
|
20240726,165800,12574721100,21850,21850,21850,21850,0
|
|
20240726,165700,12574721100,21850,21850,21850,21850,0
|
|
20240726,165600,12574721100,21850,21850,21850,21850,0
|
|
20240726,165500,12574721100,21850,21850,21850,21850,0
|
|
20240726,165400,12574721100,21850,21850,21850,21850,0
|
|
20240726,165300,12574721100,21850,21850,21850,21850,0
|
|
20240726,165200,12574721100,21850,21850,21850,21850,0
|
|
20240726,165100,12574721100,21850,21850,21850,21850,0
|
|
20240726,165000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,164900,12574721100,21850,21850,21850,21850,0
|
|
20240726,164800,12574721100,21850,21850,21850,21850,0
|
|
20240726,164700,12574721100,21850,21850,21850,21850,0
|
|
20240726,164600,12574721100,21850,21850,21850,21850,0
|
|
20240726,164500,12574721100,21850,21850,21850,21850,0
|
|
20240726,164400,12574721100,21850,21850,21850,21850,0
|
|
20240726,164300,12574721100,21850,21850,21850,21850,0
|
|
20240726,164200,12574721100,21850,21850,21850,21850,0
|
|
20240726,164100,12574721100,21850,21850,21850,21850,0
|
|
20240726,164000,12574721100,21850,21850,21850,21850,0
|
|
20240726,163900,12574721100,21850,21850,21850,21850,0
|
|
20240726,163800,12574721100,21850,21850,21850,21850,0
|
|
20240726,163700,12574721100,21850,21850,21850,21850,0
|
|
20240726,163600,12574721100,21850,21850,21850,21850,0
|
|
20240726,163500,12574721100,21850,21850,21850,21850,0
|
|
20240726,163400,12574721100,21850,21850,21850,21850,0
|
|
20240726,163300,12574721100,21850,21850,21850,21850,0
|
|
20240726,163200,12574721100,21850,21850,21850,21850,0
|
|
20240726,163100,12574721100,21850,21850,21850,21850,0
|
|
20240726,163000,12574721100,21850,21850,21850,21850,0
|
|
20240726,162900,12574721100,21850,21850,21850,21850,0
|
|
20240726,162800,12574721100,21850,21850,21850,21850,0
|
|
20240726,162700,12574721100,21850,21850,21850,21850,0
|
|
20240726,162600,12574721100,21850,21850,21850,21850,0
|
|
20240726,162500,12574721100,21850,21850,21850,21850,0
|
|
20240726,162400,12574721100,21850,21850,21850,21850,0
|
|
20240726,162300,12574721100,21850,21850,21850,21850,0
|
|
20240726,162200,12574721100,21850,21850,21850,21850,0
|
|
20240726,162100,12574721100,21850,21850,21850,21850,0
|
|
20240726,162000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,161900,12574721100,21850,21850,21850,21850,0
|
|
20240726,161800,12574721100,21850,21850,21850,21850,0
|
|
20240726,161700,12574721100,21850,21850,21850,21850,0
|
|
20240726,161600,12574721100,21850,21850,21850,21850,0
|
|
20240726,161500,12574721100,21850,21850,21850,21850,0
|
|
20240726,161400,12574721100,21850,21850,21850,21850,0
|
|
20240726,161300,12574721100,21850,21850,21850,21850,0
|
|
20240726,161200,12574721100,21850,21850,21850,21850,0
|
|
20240726,161100,12574721100,21850,21850,21850,21850,0
|
|
20240726,161000,12574721100,21850,21850,21850,21850,0
|
|
20240726,160900,12574721100,21850,21850,21850,21850,0
|
|
20240726,160800,12574721100,21850,21850,21850,21850,0
|
|
20240726,160700,12574721100,21850,21850,21850,21850,0
|
|
20240726,160600,12574721100,21850,21850,21850,21850,0
|
|
20240726,160500,12574721100,21850,21850,21850,21850,0
|
|
20240726,160400,12574721100,21850,21850,21850,21850,0
|
|
20240726,160300,12574721100,21850,21850,21850,21850,0
|
|
20240726,160200,12574721100,21850,21850,21850,21850,0
|
|
20240726,160100,12574721100,21850,21850,21850,21850,0
|
|
20240726,160000,12574721100,21850,21850,21850,21850,0
|
|
20240726,155900,12574721100,21850,21850,21850,21850,0
|
|
20240726,155800,12574721100,21850,21850,21850,21850,0
|
|
20240726,155700,12574721100,21850,21850,21850,21850,0
|
|
20240726,155600,12574721100,21850,21850,21850,21850,0
|
|
20240726,155500,12574721100,21850,21850,21850,21850,0
|
|
20240726,155400,12574721100,21850,21850,21850,21850,0
|
|
20240726,155300,12574721100,21850,21850,21850,21850,0
|
|
20240726,155200,12574721100,21850,21850,21850,21850,0
|
|
20240726,155100,12574721100,21850,21850,21850,21850,0
|
|
20240726,155000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,154900,12574721100,21850,21850,21850,21850,0
|
|
20240726,154800,12574721100,21850,21850,21850,21850,0
|
|
20240726,154700,12574721100,21850,21850,21850,21850,0
|
|
20240726,154600,12574721100,21850,21850,21850,21850,0
|
|
20240726,154500,12574721100,21850,21850,21850,21850,0
|
|
20240726,154400,12574721100,21850,21850,21850,21850,0
|
|
20240726,154300,12574721100,21850,21850,21850,21850,0
|
|
20240726,154200,12574721100,21850,21850,21850,21850,0
|
|
20240726,154100,12574721100,21850,21850,21850,21850,0
|
|
20240726,154000,12574721100,21850,21850,21850,21850,0
|
|
20240726,153900,12574721100,21850,21850,21850,21850,0
|
|
20240726,153800,12574721100,21850,21850,21850,21850,0
|
|
20240726,153700,12574721100,21850,21850,21850,21850,0
|
|
20240726,153600,12574721100,21850,21850,21850,21850,0
|
|
20240726,153500,12574721100,21850,21850,21850,21850,0
|
|
20240726,153400,12574721100,21850,21850,21850,21850,0
|
|
20240726,153300,12574721100,21850,21850,21850,21850,0
|
|
20240726,153200,12574721100,21850,21850,21850,21850,0
|
|
20240726,153100,12574721100,21850,21850,21850,21850,0
|
|
20240726,153000,12574721100,21850,21850,21850,21850,22328
|
|
20240726,152900,12086854300,21750,21750,21750,21750,0
|
|
20240726,152800,12086854300,21750,21750,21750,21750,0
|
|
20240726,152700,12086854300,21750,21750,21750,21750,0
|
|
20240726,152600,12086854300,21750,21750,21750,21750,0
|
|
20240726,152500,12086854300,21750,21750,21750,21750,0
|
|
20240726,152400,12086854300,21750,21750,21750,21750,0
|
|
20240726,152300,12086854300,21750,21750,21750,21750,0
|
|
20240726,152200,12086854300,21750,21750,21750,21750,0
|
|
20240726,152100,12086854300,21750,21750,21750,21750,0
|
|
20240726,152000,12086854300,21750,21750,21750,21750,0
|
|
20240726,151900,12086854300,21750,21800,21800,21700,3313
|
|
20240726,151800,12014819050,21750,21700,21800,21700,966
|
|
20240726,151700,11993798300,21700,21700,21800,21700,1591
|
|
20240726,151600,11959241300,21700,21650,21750,21600,2865
|
|
20240726,151500,11897115300,21650,21850,21850,21650,6952
|
|
20240726,151400,11746184950,21750,21800,21900,21750,3620
|
|
20240726,151300,11667220500,21850,21900,21900,21800,695
|
|
20240726,151200,11652037700,21900,21850,21900,21800,95
|
|
20240726,151100,11649961200,21900,21850,21900,21850,1024
|
|
20240726,151000,11627586200,21900,21950,21950,21850,842
|
|
20240726,150900,11609142600,21950,21900,22000,21900,1005
|
|
20240726,150800,11587100100,21900,21950,21950,21900,1128
|
|
20240726,150700,11562365500,21950,21950,22000,21900,484
|
|
20240726,150600,11551742400,22000,21950,22000,21900,617
|
|
20240726,150500,11538190750,21950,21850,21950,21850,980
|
|
20240726,150400,11516699950,21900,21850,21900,21850,331
|
|
20240726,150300,11509467450,21850,21850,21850,21800,924
|
|
20240726,150200,11489295950,21800,21900,21900,21800,2565
|
|
20240726,150100,11433236550,21900,21900,21900,21900,943
|
|
20240726,150000,11412584850,21900,21900,21900,21850,1264
|
|
20240726,145900,11384927450,21900,21950,21950,21900,1847
|
|
20240726,145800,11344473400,21950,21950,21950,21900,57
|
|
20240726,145700,11343223750,21900,22000,22000,21900,2455
|
|
20240726,145600,11289298550,22050,22050,22050,22000,627
|
|
20240726,145500,11275503050,22050,22000,22050,22000,718
|
|
20240726,145400,11259681650,22050,22050,22100,22050,109
|
|
20240726,145300,11257278050,22050,22100,22100,22050,478
|
|
20240726,145200,11246724400,22100,22050,22100,22050,797
|
|
20240726,145100,11229150450,22050,22050,22100,22000,965
|
|
20240726,145000,11207871100,22100,22100,22100,22050,227
|
|
20240726,144900,11202858200,22100,22100,22100,22100,113
|
|
20240726,144800,11200360900,22050,22100,22100,22050,1179
|
|
20240726,144700,11174338200,22100,22050,22100,22050,1406
|
|
20240726,144600,11143266700,22050,22000,22050,22000,667
|
|
20240726,144500,11128560850,22050,22000,22050,22000,208
|
|
20240726,144400,11123984450,22000,22000,22050,22000,794
|
|
20240726,144300,11106513450,22000,22050,22050,22000,145
|
|
20240726,144200,11103323000,22000,22000,22000,22000,27
|
|
20240726,144100,11102729000,22000,22000,22050,22000,896
|
|
20240726,144000,11083010500,22000,22050,22050,22000,151
|
|
20240726,143900,11079683450,22000,22050,22050,22000,123
|
|
20240726,143800,11076977400,22050,22000,22050,22000,243
|
|
20240726,143700,11071629450,22000,22050,22050,22000,477
|
|
20240726,143600,11061117600,22050,22100,22100,22050,1378
|
|
20240726,143500,11030721650,22100,22100,22100,22100,533
|
|
20240726,143400,11018942350,22100,22100,22100,22050,1545
|
|
20240726,143300,10984824550,22100,22050,22100,22050,2927
|
|
20240726,143200,10920174850,22100,22050,22100,22050,1927
|
|
20240726,143100,10877681900,22050,22000,22050,22000,847
|
|
20240726,143000,10859012350,22000,22000,22000,22000,1174
|
|
20240726,142900,10833184350,22000,21900,22000,21900,798
|
|
20240726,142800,10815664950,21900,21900,21950,21900,760
|
|
20240726,142700,10799019950,21900,21950,21950,21900,55
|
|
20240726,142600,10797813800,21950,21950,21950,21950,19
|
|
20240726,142500,10797396750,21900,22000,22000,21900,144
|
|
20240726,142400,10794231400,22000,21900,22000,21900,853
|
|
20240726,142300,10775522600,21950,22000,22000,21950,2276
|
|
20240726,142200,10725545400,22000,22000,22000,21950,436
|
|
20240726,142100,10715953900,22000,22000,22050,22000,735
|
|
20240726,142000,10699783650,22000,22000,22000,21950,646
|
|
20240726,141900,10685575700,22000,22000,22050,22000,1222
|
|
20240726,141800,10658691600,22000,22000,22050,22000,2737
|
|
20240726,141700,10598470800,22000,21950,22000,21950,296
|
|
20240726,141600,10591963550,21950,21900,21950,21900,1185
|
|
20240726,141500,10565977650,21900,21900,21900,21900,0
|
|
20240726,141400,10565977650,21900,21850,21900,21850,410
|
|
20240726,141300,10557017000,21900,21800,21900,21800,1400
|
|
20240726,141200,10526448950,21800,21800,21800,21750,286
|
|
20240726,141100,10520214650,21800,21800,21800,21800,155
|
|
20240726,141000,10516835650,21850,21800,21850,21750,494
|
|
20240726,140900,10506070250,21800,21800,21850,21800,763
|
|
20240726,140800,10489436800,21800,21800,21850,21800,502
|
|
20240726,140700,10478487850,21850,21850,21850,21800,579
|
|
20240726,140600,10465864850,21800,21800,21800,21800,355
|
|
20240726,140500,10458125850,21800,21800,21850,21800,43
|
|
20240726,140400,10457187450,21800,21800,21850,21800,26
|
|
20240726,140300,10456619500,21850,21800,21850,21800,326
|
|
20240726,140200,10449509300,21800,21850,21850,21800,905
|
|
20240726,140100,10429780250,21850,21850,21850,21850,591
|
|
20240726,140000,10416866900,21850,21900,21900,21850,49
|
|
20240726,135900,10415796150,21850,21850,21900,21850,121
|
|
20240726,135800,10413152000,21850,21900,21900,21850,86
|
|
20240726,135700,10411272850,21900,21900,21900,21900,118
|
|
20240726,135600,10408688650,21900,21950,21950,21900,259
|
|
20240726,135500,10403009100,21950,21900,21950,21850,315
|
|
20240726,135400,10396110600,21900,21900,21900,21900,56
|
|
20240726,135300,10394884200,21900,21950,21950,21900,486
|
|
20240726,135200,10384238250,21900,21850,21950,21750,2868
|
|
20240726,135100,10321512500,21850,21800,21850,21750,72
|
|
20240726,135000,10319941000,21800,21800,21850,21750,586
|
|
20240726,134900,10307189800,21800,21900,21900,21750,1735
|
|
20240726,134800,10269394700,21850,21850,21900,21850,178
|
|
20240726,134700,10265499200,21850,21800,21850,21800,496
|
|
20240726,134600,10254670900,21800,21800,21850,21800,116
|
|
20240726,134500,10252137600,21800,21800,21800,21750,256
|
|
20240726,134400,10246562100,21800,21800,21850,21750,383
|
|
20240726,134300,10238214050,21800,21800,21800,21800,241
|
|
20240726,134200,10232960250,21800,21800,21850,21800,121
|
|
20240726,134100,10230322150,21800,21850,21850,21800,248
|
|
20240726,134000,10224908150,21850,21800,21850,21800,111
|
|
20240726,133900,10222486300,21800,21850,21850,21800,294
|
|
20240726,133800,10216076100,21850,21750,21850,21750,339
|
|
20240726,133700,10208701200,21750,21750,21850,21750,62
|
|
20240726,133600,10207351550,21750,21850,21850,21750,362
|
|
20240726,133500,10199460150,21850,21850,21950,21800,250
|
|
20240726,133400,10193988200,21900,21700,21900,21700,2078
|
|
20240726,133300,10148713500,21800,21650,21800,21650,1301
|
|
20240726,133200,10120426800,21700,21700,21700,21700,133
|
|
20240726,133100,10117540700,21750,21600,21750,21600,89
|
|
20240726,133000,10115612800,21700,21700,21700,21600,1712
|
|
20240726,132900,10078566200,21750,21750,21800,21650,2955
|
|
20240726,132800,10014508600,21750,21750,21800,21750,303
|
|
20240726,132700,10007918300,21750,21750,21800,21750,314
|
|
20240726,132600,10001088550,21700,21700,21750,21700,325
|
|
20240726,132500,9994032500,21700,21700,21750,21700,318
|
|
20240726,132400,9987123350,21750,21700,21750,21650,1258
|
|
20240726,132300,9959827000,21650,21600,21700,21600,1098
|
|
20240726,132200,9936020900,21600,21800,21800,21600,8095
|
|
20240726,132100,9760744150,21700,21650,21800,21650,2203
|
|
20240726,132000,9712936750,21650,21750,21750,21650,11381
|
|
20240726,131900,9465923500,21750,21850,21850,21750,819
|
|
20240726,131800,9448080400,21800,21800,21800,21750,698
|
|
20240726,131700,9432864600,21850,21800,21850,21750,1688
|
|
20240726,131600,9396087650,21800,21800,21800,21750,2070
|
|
20240726,131500,9351048550,21800,21800,21850,21800,391
|
|
20240726,131400,9342524000,21800,21800,21850,21800,4147
|
|
20240726,131300,9252119300,21800,21850,21900,21800,1671
|
|
20240726,131200,9215600000,21850,21900,21900,21850,163
|
|
20240726,131100,9212038400,21900,21850,21900,21850,715
|
|
20240726,131000,9196415500,21850,21900,21900,21850,28
|
|
20240726,130900,9195802350,21850,21900,21950,21850,746
|
|
20240726,130800,9179491500,21900,21900,21900,21850,406
|
|
20240726,130700,9170610900,21900,22000,22000,21900,2114
|
|
20240726,130600,9124247850,22000,21950,22000,21950,235
|
|
20240726,130500,9119088400,22000,22050,22050,22000,123
|
|
20240726,130400,9116381550,22050,22000,22050,22000,534
|
|
20240726,130300,9104608650,22000,22000,22050,22000,590
|
|
20240726,130200,9091603150,22000,22000,22050,21950,50
|
|
20240726,130100,9090503150,22000,22000,22050,21950,273
|
|
20240726,130000,9084503900,22000,21950,22000,21950,259
|
|
20240726,125900,9078818350,21950,21950,22000,21950,359
|
|
20240726,125800,9070935800,21950,21950,22000,21950,258
|
|
20240726,125700,9065269800,21950,21950,21950,21900,302
|
|
20240726,125600,9058642250,21900,22000,22000,21900,355
|
|
20240726,125500,9050859050,21950,21800,22050,21800,3568
|
|
20240726,125400,8972780050,21800,21850,21850,21800,662
|
|
20240726,125300,8958347300,21800,21850,21900,21800,1684
|
|
20240726,125200,8921580000,21900,21900,21900,21900,190
|
|
20240726,125100,8917419000,21950,21800,21950,21800,354
|
|
20240726,125000,8909666050,21850,21900,21900,21800,7814
|
|
20240726,124900,8738870500,21900,21950,21950,21900,177
|
|
20240726,124800,8734993700,21950,21900,21950,21900,174
|
|
20240726,124700,8731175400,21950,21900,22000,21900,882
|
|
20240726,124600,8711859100,22000,21950,22000,21900,303
|
|
20240726,124500,8705212150,21950,21950,22000,21900,1427
|
|
20240726,124400,8673916150,22000,21950,22000,21950,32
|
|
20240726,124300,8673213700,21950,21950,21950,21950,50
|
|
20240726,124200,8672116200,21950,21950,22000,21950,482
|
|
20240726,124100,8661531700,21950,22000,22000,21950,44
|
|
20240726,124000,8660564000,22000,21950,22000,21950,514
|
|
20240726,123900,8649276300,21950,22000,22000,21900,1053
|
|
20240726,123800,8626163250,22000,21950,22000,21900,2210
|
|
20240726,123700,8577695300,21950,21950,21950,21950,547
|
|
20240726,123600,8565688650,22000,22000,22050,22000,1290
|
|
20240726,123500,8537306300,22000,22000,22000,21950,218
|
|
20240726,123400,8532510400,22000,22000,22000,22000,51
|
|
20240726,123300,8531388400,22000,22000,22000,22000,1518
|
|
20240726,123200,8497992400,22000,22050,22050,22000,110
|
|
20240726,123100,8495572350,22050,22000,22050,22000,41
|
|
20240726,123000,8494670300,22050,22000,22050,21950,59
|
|
20240726,122900,8493374500,22000,21950,22000,21950,563
|
|
20240726,122800,8480992050,22000,22050,22050,21950,1054
|
|
20240726,122700,8457787150,22050,22050,22050,22000,87
|
|
20240726,122600,8455871800,22050,22000,22050,22000,186
|
|
20240726,122500,8451777150,22000,22000,22050,22000,241
|
|
20240726,122400,8446474100,22050,22050,22050,22000,97
|
|
20240726,122300,8444336950,22050,22050,22050,21950,465
|
|
20240726,122200,8434094200,22050,21950,22050,21950,961
|
|
20240726,122100,8412979750,22000,21950,22000,21950,1771
|
|
20240726,122000,8374103350,22000,22000,22000,21950,588
|
|
20240726,121900,8361196600,22000,22000,22000,21950,483
|
|
20240726,121800,8350584600,21950,21950,22000,21950,190
|
|
20240726,121700,8346413400,21950,21950,21950,21950,1135
|
|
20240726,121600,8321500150,21950,21950,22000,21950,989
|
|
20240726,121500,8299768750,21950,21950,22000,21950,425
|
|
20240726,121400,8290435950,21950,21950,21950,21950,137
|
|
20240726,121300,8287428800,22000,21950,22000,21900,3051
|
|
20240726,121200,8220493000,21950,22050,22050,21950,3704
|
|
20240726,121100,8139007100,22050,22050,22050,22050,1083
|
|
20240726,121000,8115126950,22100,22050,22100,22050,329
|
|
20240726,120900,8107872400,22050,22100,22100,22050,1809
|
|
20240726,120800,8067982500,22100,22050,22150,22050,229
|
|
20240726,120700,8062922350,22100,22150,22150,22050,319
|
|
20240726,120600,8055880200,22200,22050,22200,22050,694
|
|
20240726,120500,8040546700,22050,22050,22050,22000,694
|
|
20240726,120400,8025266550,22050,22050,22050,22050,730
|
|
20240726,120300,8009170050,22050,22050,22100,22050,1422
|
|
20240726,120200,7977803450,22050,22100,22100,22050,666
|
|
20240726,120100,7963103400,22050,22100,22100,22050,122
|
|
20240726,120000,7960407600,22100,22100,22150,22050,440
|
|
20240726,115900,7950681150,22100,22100,22100,22100,609
|
|
20240726,115800,7937222250,22100,22150,22150,22100,67
|
|
20240726,115700,7935741450,22100,22150,22200,22100,548
|
|
20240726,115600,7923611500,22100,22150,22150,22100,95
|
|
20240726,115500,7921507700,22150,22150,22150,22100,394
|
|
20240726,115400,7912791150,22200,22150,22200,22100,315
|
|
20240726,115300,7905821350,22150,22150,22150,22150,139
|
|
20240726,115200,7902742500,22150,22150,22200,22150,366
|
|
20240726,115100,7894631200,22150,22200,22200,22150,11
|
|
20240726,115000,7894387100,22200,22150,22200,22150,158
|
|
20240726,114900,7890880900,22100,22100,22150,22100,509
|
|
20240726,114800,7879631850,22150,22100,22150,22050,228
|
|
20240726,114700,7874586950,22050,22150,22150,22050,3239
|
|
20240726,114600,7803054100,22150,22150,22150,22150,180
|
|
20240726,114500,7799067100,22200,22100,22200,22100,84
|
|
20240726,114400,7797205150,22150,22200,22200,22150,2324
|
|
20240726,114300,7745727550,22200,22150,22200,22150,294
|
|
20240726,114200,7739205150,22200,22200,22200,22150,703
|
|
20240726,114100,7723633400,22200,22150,22200,22150,916
|
|
20240726,114000,7703339850,22150,22150,22200,22150,102
|
|
20240726,113900,7701080000,22150,22200,22200,22150,534
|
|
20240726,113800,7689244450,22200,22200,22200,22150,342
|
|
20240726,113700,7681660550,22200,22300,22300,22150,2105
|
|
20240726,113600,7634888400,22350,22300,22350,22300,11
|
|
20240726,113500,7634643050,22350,22300,22350,22250,734
|
|
20240726,113400,7618285950,22300,22350,22350,22300,177
|
|
20240726,113300,7614331050,22350,22350,22400,22350,235
|
|
20240726,113200,7609078300,22350,22400,22400,22350,402
|
|
20240726,113100,7600078500,22400,22400,22400,22400,476
|
|
20240726,113000,7589416100,22400,22400,22400,22350,111
|
|
20240726,112900,7586929800,22300,22400,22400,22300,624
|
|
20240726,112800,7572972500,22300,22300,22300,22300,90
|
|
20240726,112700,7570965500,22300,22300,22300,22250,569
|
|
20240726,112600,7558288000,22300,22350,22350,22300,354
|
|
20240726,112500,7550381150,22350,22300,22350,22300,837
|
|
20240726,112400,7531700100,22350,22300,22350,22300,489
|
|
20240726,112300,7520794600,22350,22400,22400,22350,267
|
|
20240726,112200,7514827100,22350,22400,22400,22300,3104
|
|
20240726,112100,7445391550,22450,22350,22450,22350,540
|
|
20240726,112000,7433295100,22400,22400,22400,22400,11
|
|
20240726,111900,7433048700,22350,22300,22350,22300,908
|
|
20240726,111800,7412789650,22300,22300,22350,22300,860
|
|
20240726,111700,7393611550,22350,22300,22350,22300,318
|
|
20240726,111600,7386517600,22300,22350,22350,22300,104
|
|
20240726,111500,7384195700,22350,22350,22350,22350,590
|
|
20240726,111400,7371009200,22350,22350,22350,22350,804
|
|
20240726,111300,7353039800,22350,22300,22350,22300,1663
|
|
20240726,111200,7315886750,22350,22300,22350,22250,1681
|
|
20240726,111100,7278455600,22250,22300,22350,22250,857
|
|
20240726,111000,7259358450,22250,22250,22250,22200,530
|
|
20240726,110900,7247567150,22200,22250,22250,22200,67
|
|
20240726,110800,7246077500,22250,22150,22250,22100,2580
|
|
20240726,110700,7188866150,22200,22150,22200,22050,7253
|
|
20240726,110600,7028392300,22150,22250,22250,22150,1825
|
|
20240726,110500,6987930600,22250,22200,22250,22200,96
|
|
20240726,110400,6985798900,22250,22250,22250,22200,1689
|
|
20240726,110300,6948276450,22250,22300,22300,22250,404
|
|
20240726,110200,6939286800,22250,22300,22300,22250,475
|
|
20240726,110100,6928711200,22300,22300,22300,22250,180
|
|
20240726,110000,6924701900,22250,22250,22300,22250,918
|
|
20240726,105900,6904276000,22200,22200,22200,22200,987
|
|
20240726,105800,6882364600,22200,22200,22300,22200,939
|
|
20240726,105700,6861508150,22250,22300,22300,22250,1022
|
|
20240726,105600,6838740450,22300,22250,22300,22250,486
|
|
20240726,105500,6827926900,22250,22200,22300,22200,292
|
|
20240726,105400,6821426400,22250,22250,22250,22250,2628
|
|
20240726,105300,6762953400,22300,22300,22300,22250,62
|
|
20240726,105200,6761573350,22250,22300,22300,22250,394
|
|
20240726,105100,6752806750,22250,22300,22300,22250,261
|
|
20240726,105000,6746999200,22300,22250,22300,22250,279
|
|
20240726,104900,6740780600,22250,22250,22350,22250,449
|
|
20240726,104800,6730774850,22250,22300,22300,22200,1512
|
|
20240726,104700,6697189050,22300,22250,22300,22200,1651
|
|
20240726,104600,6660498400,22250,22250,22300,22200,1478
|
|
20240726,104500,6627608200,22250,22300,22300,22250,1563
|
|
20240726,104400,6592799350,22300,22400,22400,22250,4118
|
|
20240726,104300,6500903650,22350,22350,22400,22200,3697
|
|
20240726,104200,6418497600,22300,22250,22400,22250,5024
|
|
20240726,104100,6306537200,22250,22350,22350,22250,3698
|
|
20240726,104000,6224002700,22350,22400,22400,22350,2685
|
|
20240726,103900,6163931750,22400,22400,22500,22400,1498
|
|
20240726,103800,6130353500,22450,22450,22500,22450,1288
|
|
20240726,103700,6101393550,22450,22450,22550,22450,265
|
|
20240726,103600,6095427900,22550,22500,22550,22450,1131
|
|
20240726,103500,6069994350,22450,22400,22500,22400,846
|
|
20240726,103400,6051000700,22400,22450,22450,22400,665
|
|
20240726,103300,6036073500,22450,22500,22500,22450,233
|
|
20240726,103200,6030840550,22500,22450,22500,22400,952
|
|
20240726,103100,6009490550,22400,22400,22500,22400,379
|
|
20240726,103000,6000992350,22450,22450,22500,22450,950
|
|
20240726,102900,5979664600,22450,22450,22500,22450,878
|
|
20240726,102800,5959919550,22450,22450,22500,22450,606
|
|
20240726,102700,5946313500,22450,22500,22500,22450,1495
|
|
20240726,102600,5912679650,22500,22600,22600,22500,884
|
|
20240726,102500,5892746850,22600,22550,22600,22550,847
|
|
20240726,102400,5873610500,22550,22550,22600,22550,263
|
|
20240726,102300,5867679650,22550,22550,22600,22550,119
|
|
20240726,102200,5864995700,22500,22600,22600,22500,484
|
|
20240726,102100,5854089900,22550,22600,22600,22550,266
|
|
20240726,102000,5848083300,22600,22550,22650,22550,1651
|
|
20240726,101900,5810767250,22600,22550,22600,22450,1218
|
|
20240726,101800,5783320900,22550,22450,22550,22450,2448
|
|
20240726,101700,5728268200,22450,22450,22450,22450,975
|
|
20240726,101600,5706379450,22450,22450,22500,22450,631
|
|
20240726,101500,5692212950,22500,22500,22500,22450,120
|
|
20240726,101400,5689518150,22450,22450,22500,22450,404
|
|
20240726,101300,5680443300,22450,22450,22500,22400,1508
|
|
20240726,101200,5646585150,22450,22450,22500,22450,1123
|
|
20240726,101100,5621372450,22450,22500,22500,22400,134
|
|
20240726,101000,5618364550,22450,22500,22550,22400,3518
|
|
20240726,100900,5539310100,22550,22650,22650,22500,2798
|
|
20240726,100800,5476171050,22600,22600,22650,22600,516
|
|
20240726,100700,5464486050,22600,22600,22650,22600,890
|
|
20240726,100600,5444370800,22600,22550,22650,22550,977
|
|
20240726,100500,5422296600,22550,22550,22600,22550,619
|
|
20240726,100400,5408338050,22550,22600,22650,22550,1659
|
|
20240726,100300,5370803050,22650,22650,22650,22600,938
|
|
20240726,100200,5349580650,22650,22650,22650,22600,1733
|
|
20240726,100100,5310361000,22650,22650,22650,22600,2646
|
|
20240726,100000,5250450250,22600,22650,22700,22550,4563
|
|
20240726,095900,5147113300,22650,22550,22700,22500,10140
|
|
20240726,095800,4917801750,22550,22550,22550,22500,326
|
|
20240726,095700,4910455650,22550,22500,22550,22450,2453
|
|
20240726,095600,4855213000,22500,22500,22500,22400,1345
|
|
20240726,095500,4825023200,22450,22450,22500,22450,1848
|
|
20240726,095400,4783472150,22450,22500,22550,22450,2739
|
|
20240726,095300,4721891500,22500,22600,22600,22450,7793
|
|
20240726,095200,4546354450,22550,22500,22550,22450,10711
|
|
20240726,095100,4305178550,22450,22300,22450,22250,7202
|
|
20240726,095000,4143834000,22300,22250,22300,22200,881
|
|
20240726,094900,4124208150,22200,22250,22250,22200,471
|
|
20240726,094800,4113736050,22200,22150,22250,22150,985
|
|
20240726,094700,4091880600,22150,22200,22250,22150,2168
|
|
20240726,094600,4043750900,22200,22300,22300,22200,742
|
|
20240726,094500,4027234600,22250,22300,22300,22250,3249
|
|
20240726,094400,3954841950,22300,22250,22300,22200,711
|
|
20240726,094300,3939024750,22250,22250,22250,22200,626
|
|
20240726,094200,3925120000,22250,22250,22250,22200,1238
|
|
20240726,094100,3897578500,22250,22350,22350,22200,2891
|
|
20240726,094000,3833136700,22300,22200,22300,22200,3634
|
|
20240726,093900,3752228000,22200,22200,22250,22150,2931
|
|
20240726,093800,3687157200,22200,22100,22200,22050,3156
|
|
20240726,093700,3617251000,22100,22100,22100,22050,1661
|
|
20240726,093600,3580570200,22100,22000,22150,22000,2499
|
|
20240726,093500,3525423500,21950,22000,22000,21950,999
|
|
20240726,093400,3503459900,22000,22000,22000,22000,1104
|
|
20240726,093300,3479171900,22000,22000,22050,21950,3151
|
|
20240726,093200,3409904900,22050,22000,22050,21950,1311
|
|
20240726,093100,3381056250,22000,22050,22100,22000,1192
|
|
20240726,093000,3354801050,22000,22000,22100,21950,2474
|
|
20240726,092900,3300261050,21950,21800,22050,21800,3923
|
|
20240726,092800,3214109300,21800,21850,21900,21800,5555
|
|
20240726,092700,3092721150,21850,22150,22150,21850,5650
|
|
20240726,092600,2968601050,22050,21950,22150,21950,4867
|
|
20240726,092500,2861484350,21900,22000,22000,21900,2151
|
|
20240726,092400,2814251100,22000,21850,22000,21750,11426
|
|
20240726,092300,2564714200,21850,21950,22000,21850,10395
|
|
20240726,092200,2336981800,22000,22000,22100,21900,18669
|
|
20240726,092100,1926633400,22050,22200,22200,22000,7794
|
|
20240726,092000,1754682300,22150,22150,22200,22150,1181
|
|
20240726,091900,1728514350,22200,22250,22250,22200,1817
|
|
20240726,091800,1688149150,22250,22300,22300,22200,2855
|
|
20240726,091700,1624600250,22250,22150,22300,22100,4437
|
|
20240726,091600,1526143450,22150,22200,22200,22150,3049
|
|
20240726,091500,1458503350,22200,22300,22350,22200,3815
|
|
20240726,091400,1373577400,22300,22400,22450,22300,1931
|
|
20240726,091300,1330372600,22450,22450,22450,22400,704
|
|
20240726,091200,1314572600,22450,22450,22500,22400,1501
|
|
20240726,091100,1280870550,22450,22400,22450,22400,852
|
|
20240726,091000,1261774400,22450,22250,22450,22200,4688
|
|
20240726,090900,1157258300,22300,22350,22400,22300,3279
|
|
20240726,090800,1084071000,22350,22450,22500,22350,2059
|
|
20240726,090700,1037915400,22450,22450,22450,22300,2876
|
|
20240726,090600,973521250,22400,22450,22550,22350,5863
|
|
20240726,090500,842054350,22450,22300,22500,22250,5601
|
|
20240726,090400,716534250,22300,22300,22350,22250,855
|
|
20240726,090300,697465350,22350,22400,22400,22250,4844
|
|
20240726,090200,589371500,22400,22350,22400,22300,3148
|
|
20240726,090100,519019200,22350,22250,22400,22150,5532
|
|
20240726,090000,395804050,22350,22350,22400,22100,15990
|