623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,191900,8126275800,21950,21950,21950,21950,0
|
|
20240729,191800,8126275800,21950,21950,21950,21950,0
|
|
20240729,191700,8126275800,21950,21950,21950,21950,0
|
|
20240729,191600,8126275800,21950,21950,21950,21950,0
|
|
20240729,191500,8126275800,21950,21950,21950,21950,0
|
|
20240729,191400,8126275800,21950,21950,21950,21950,0
|
|
20240729,191300,8126275800,21950,21950,21950,21950,0
|
|
20240729,191200,8126275800,21950,21950,21950,21950,0
|
|
20240729,191100,8126275800,21950,21950,21950,21950,0
|
|
20240729,191000,8126275800,21950,21950,21950,21950,0
|
|
20240729,190900,8126275800,21950,21950,21950,21950,0
|
|
20240729,190800,8126275800,21950,21950,21950,21950,0
|
|
20240729,190700,8126275800,21950,21950,21950,21950,0
|
|
20240729,190600,8126275800,21950,21950,21950,21950,0
|
|
20240729,190500,8126275800,21950,21950,21950,21950,0
|
|
20240729,190400,8126275800,21950,21950,21950,21950,0
|
|
20240729,190300,8126275800,21950,21950,21950,21950,0
|
|
20240729,190200,8126275800,21950,21950,21950,21950,0
|
|
20240729,190100,8126275800,21950,21950,21950,21950,0
|
|
20240729,190000,8126275800,21950,21950,21950,21950,0
|
|
20240729,185900,8126275800,21950,21950,21950,21950,0
|
|
20240729,185800,8126275800,21950,21950,21950,21950,0
|
|
20240729,185700,8126275800,21950,21950,21950,21950,0
|
|
20240729,185600,8126275800,21950,21950,21950,21950,0
|
|
20240729,185500,8126275800,21950,21950,21950,21950,0
|
|
20240729,185400,8126275800,21950,21950,21950,21950,0
|
|
20240729,185300,8126275800,21950,21950,21950,21950,0
|
|
20240729,185200,8126275800,21950,21950,21950,21950,0
|
|
20240729,185100,8126275800,21950,21950,21950,21950,0
|
|
20240729,185000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,184900,8126275800,21950,21950,21950,21950,0
|
|
20240729,184800,8126275800,21950,21950,21950,21950,0
|
|
20240729,184700,8126275800,21950,21950,21950,21950,0
|
|
20240729,184600,8126275800,21950,21950,21950,21950,0
|
|
20240729,184500,8126275800,21950,21950,21950,21950,0
|
|
20240729,184400,8126275800,21950,21950,21950,21950,0
|
|
20240729,184300,8126275800,21950,21950,21950,21950,0
|
|
20240729,184200,8126275800,21950,21950,21950,21950,0
|
|
20240729,184100,8126275800,21950,21950,21950,21950,0
|
|
20240729,184000,8126275800,21950,21950,21950,21950,0
|
|
20240729,183900,8126275800,21950,21950,21950,21950,0
|
|
20240729,183800,8126275800,21950,21950,21950,21950,0
|
|
20240729,183700,8126275800,21950,21950,21950,21950,0
|
|
20240729,183600,8126275800,21950,21950,21950,21950,0
|
|
20240729,183500,8126275800,21950,21950,21950,21950,0
|
|
20240729,183400,8126275800,21950,21950,21950,21950,0
|
|
20240729,183300,8126275800,21950,21950,21950,21950,0
|
|
20240729,183200,8126275800,21950,21950,21950,21950,0
|
|
20240729,183100,8126275800,21950,21950,21950,21950,0
|
|
20240729,183000,8126275800,21950,21950,21950,21950,0
|
|
20240729,182900,8126275800,21950,21950,21950,21950,0
|
|
20240729,182800,8126275800,21950,21950,21950,21950,0
|
|
20240729,182700,8126275800,21950,21950,21950,21950,0
|
|
20240729,182600,8126275800,21950,21950,21950,21950,0
|
|
20240729,182500,8126275800,21950,21950,21950,21950,0
|
|
20240729,182400,8126275800,21950,21950,21950,21950,0
|
|
20240729,182300,8126275800,21950,21950,21950,21950,0
|
|
20240729,182200,8126275800,21950,21950,21950,21950,0
|
|
20240729,182100,8126275800,21950,21950,21950,21950,0
|
|
20240729,182000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,181900,8126275800,21950,21950,21950,21950,0
|
|
20240729,181800,8126275800,21950,21950,21950,21950,0
|
|
20240729,181700,8126275800,21950,21950,21950,21950,0
|
|
20240729,181600,8126275800,21950,21950,21950,21950,0
|
|
20240729,181500,8126275800,21950,21950,21950,21950,0
|
|
20240729,181400,8126275800,21950,21950,21950,21950,0
|
|
20240729,181300,8126275800,21950,21950,21950,21950,0
|
|
20240729,181200,8126275800,21950,21950,21950,21950,0
|
|
20240729,181100,8126275800,21950,21950,21950,21950,0
|
|
20240729,181000,8126275800,21950,21950,21950,21950,0
|
|
20240729,180900,8126275800,21950,21950,21950,21950,0
|
|
20240729,180800,8126275800,21950,21950,21950,21950,0
|
|
20240729,180700,8126275800,21950,21950,21950,21950,0
|
|
20240729,180600,8126275800,21950,21950,21950,21950,0
|
|
20240729,180500,8126275800,21950,21950,21950,21950,0
|
|
20240729,180400,8126275800,21950,21950,21950,21950,0
|
|
20240729,180300,8126275800,21950,21950,21950,21950,0
|
|
20240729,180200,8126275800,21950,21950,21950,21950,0
|
|
20240729,180100,8126275800,21950,21950,21950,21950,0
|
|
20240729,180000,8126275800,21950,21950,21950,21950,0
|
|
20240729,175900,8126275800,21950,21950,21950,21950,0
|
|
20240729,175800,8126275800,21950,21950,21950,21950,0
|
|
20240729,175700,8126275800,21950,21950,21950,21950,0
|
|
20240729,175600,8126275800,21950,21950,21950,21950,0
|
|
20240729,175500,8126275800,21950,21950,21950,21950,0
|
|
20240729,175400,8126275800,21950,21950,21950,21950,0
|
|
20240729,175300,8126275800,21950,21950,21950,21950,0
|
|
20240729,175200,8126275800,21950,21950,21950,21950,0
|
|
20240729,175100,8126275800,21950,21950,21950,21950,0
|
|
20240729,175000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,174900,8126275800,21950,21950,21950,21950,0
|
|
20240729,174800,8126275800,21950,21950,21950,21950,0
|
|
20240729,174700,8126275800,21950,21950,21950,21950,0
|
|
20240729,174600,8126275800,21950,21950,21950,21950,0
|
|
20240729,174500,8126275800,21950,21950,21950,21950,0
|
|
20240729,174400,8126275800,21950,21950,21950,21950,0
|
|
20240729,174300,8126275800,21950,21950,21950,21950,0
|
|
20240729,174200,8126275800,21950,21950,21950,21950,0
|
|
20240729,174100,8126275800,21950,21950,21950,21950,0
|
|
20240729,174000,8126275800,21950,21950,21950,21950,0
|
|
20240729,173900,8126275800,21950,21950,21950,21950,0
|
|
20240729,173800,8126275800,21950,21950,21950,21950,0
|
|
20240729,173700,8126275800,21950,21950,21950,21950,0
|
|
20240729,173600,8126275800,21950,21950,21950,21950,0
|
|
20240729,173500,8126275800,21950,21950,21950,21950,0
|
|
20240729,173400,8126275800,21950,21950,21950,21950,0
|
|
20240729,173300,8126275800,21950,21950,21950,21950,0
|
|
20240729,173200,8126275800,21950,21950,21950,21950,0
|
|
20240729,173100,8126275800,21950,21950,21950,21950,0
|
|
20240729,173000,8126275800,21950,21950,21950,21950,0
|
|
20240729,172900,8126275800,21950,21950,21950,21950,0
|
|
20240729,172800,8126275800,21950,21950,21950,21950,0
|
|
20240729,172700,8126275800,21950,21950,21950,21950,0
|
|
20240729,172600,8126275800,21950,21950,21950,21950,0
|
|
20240729,172500,8126275800,21950,21950,21950,21950,0
|
|
20240729,172400,8126275800,21950,21950,21950,21950,0
|
|
20240729,172300,8126275800,21950,21950,21950,21950,0
|
|
20240729,172200,8126275800,21950,21950,21950,21950,0
|
|
20240729,172100,8126275800,21950,21950,21950,21950,0
|
|
20240729,172000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,171900,8126275800,21950,21950,21950,21950,0
|
|
20240729,171800,8126275800,21950,21950,21950,21950,0
|
|
20240729,171700,8126275800,21950,21950,21950,21950,0
|
|
20240729,171600,8126275800,21950,21950,21950,21950,0
|
|
20240729,171500,8126275800,21950,21950,21950,21950,0
|
|
20240729,171400,8126275800,21950,21950,21950,21950,0
|
|
20240729,171300,8126275800,21950,21950,21950,21950,0
|
|
20240729,171200,8126275800,21950,21950,21950,21950,0
|
|
20240729,171100,8126275800,21950,21950,21950,21950,0
|
|
20240729,171000,8126275800,21950,21950,21950,21950,0
|
|
20240729,170900,8126275800,21950,21950,21950,21950,0
|
|
20240729,170800,8126275800,21950,21950,21950,21950,0
|
|
20240729,170700,8126275800,21950,21950,21950,21950,0
|
|
20240729,170600,8126275800,21950,21950,21950,21950,0
|
|
20240729,170500,8126275800,21950,21950,21950,21950,0
|
|
20240729,170400,8126275800,21950,21950,21950,21950,0
|
|
20240729,170300,8126275800,21950,21950,21950,21950,0
|
|
20240729,170200,8126275800,21950,21950,21950,21950,0
|
|
20240729,170100,8126275800,21950,21950,21950,21950,0
|
|
20240729,170000,8126275800,21950,21950,21950,21950,0
|
|
20240729,165900,8126275800,21950,21950,21950,21950,0
|
|
20240729,165800,8126275800,21950,21950,21950,21950,0
|
|
20240729,165700,8126275800,21950,21950,21950,21950,0
|
|
20240729,165600,8126275800,21950,21950,21950,21950,0
|
|
20240729,165500,8126275800,21950,21950,21950,21950,0
|
|
20240729,165400,8126275800,21950,21950,21950,21950,0
|
|
20240729,165300,8126275800,21950,21950,21950,21950,0
|
|
20240729,165200,8126275800,21950,21950,21950,21950,0
|
|
20240729,165100,8126275800,21950,21950,21950,21950,0
|
|
20240729,165000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,164900,8126275800,21950,21950,21950,21950,0
|
|
20240729,164800,8126275800,21950,21950,21950,21950,0
|
|
20240729,164700,8126275800,21950,21950,21950,21950,0
|
|
20240729,164600,8126275800,21950,21950,21950,21950,0
|
|
20240729,164500,8126275800,21950,21950,21950,21950,0
|
|
20240729,164400,8126275800,21950,21950,21950,21950,0
|
|
20240729,164300,8126275800,21950,21950,21950,21950,0
|
|
20240729,164200,8126275800,21950,21950,21950,21950,0
|
|
20240729,164100,8126275800,21950,21950,21950,21950,0
|
|
20240729,164000,8126275800,21950,21950,21950,21950,0
|
|
20240729,163900,8126275800,21950,21950,21950,21950,0
|
|
20240729,163800,8126275800,21950,21950,21950,21950,0
|
|
20240729,163700,8126275800,21950,21950,21950,21950,0
|
|
20240729,163600,8126275800,21950,21950,21950,21950,0
|
|
20240729,163500,8126275800,21950,21950,21950,21950,0
|
|
20240729,163400,8126275800,21950,21950,21950,21950,0
|
|
20240729,163300,8126275800,21950,21950,21950,21950,0
|
|
20240729,163200,8126275800,21950,21950,21950,21950,0
|
|
20240729,163100,8126275800,21950,21950,21950,21950,0
|
|
20240729,163000,8126275800,21950,21950,21950,21950,0
|
|
20240729,162900,8126275800,21950,21950,21950,21950,0
|
|
20240729,162800,8126275800,21950,21950,21950,21950,0
|
|
20240729,162700,8126275800,21950,21950,21950,21950,0
|
|
20240729,162600,8126275800,21950,21950,21950,21950,0
|
|
20240729,162500,8126275800,21950,21950,21950,21950,0
|
|
20240729,162400,8126275800,21950,21950,21950,21950,0
|
|
20240729,162300,8126275800,21950,21950,21950,21950,0
|
|
20240729,162200,8126275800,21950,21950,21950,21950,0
|
|
20240729,162100,8126275800,21950,21950,21950,21950,0
|
|
20240729,162000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,161900,8126275800,21950,21950,21950,21950,0
|
|
20240729,161800,8126275800,21950,21950,21950,21950,0
|
|
20240729,161700,8126275800,21950,21950,21950,21950,0
|
|
20240729,161600,8126275800,21950,21950,21950,21950,0
|
|
20240729,161500,8126275800,21950,21950,21950,21950,0
|
|
20240729,161400,8126275800,21950,21950,21950,21950,0
|
|
20240729,161300,8126275800,21950,21950,21950,21950,0
|
|
20240729,161200,8126275800,21950,21950,21950,21950,0
|
|
20240729,161100,8126275800,21950,21950,21950,21950,0
|
|
20240729,161000,8126275800,21950,21950,21950,21950,0
|
|
20240729,160900,8126275800,21950,21950,21950,21950,0
|
|
20240729,160800,8126275800,21950,21950,21950,21950,0
|
|
20240729,160700,8126275800,21950,21950,21950,21950,0
|
|
20240729,160600,8126275800,21950,21950,21950,21950,0
|
|
20240729,160500,8126275800,21950,21950,21950,21950,0
|
|
20240729,160400,8126275800,21950,21950,21950,21950,0
|
|
20240729,160300,8126275800,21950,21950,21950,21950,0
|
|
20240729,160200,8126275800,21950,21950,21950,21950,0
|
|
20240729,160100,8126275800,21950,21950,21950,21950,0
|
|
20240729,160000,8126275800,21950,21950,21950,21950,0
|
|
20240729,155900,8126275800,21950,21950,21950,21950,0
|
|
20240729,155800,8126275800,21950,21950,21950,21950,0
|
|
20240729,155700,8126275800,21950,21950,21950,21950,0
|
|
20240729,155600,8126275800,21950,21950,21950,21950,0
|
|
20240729,155500,8126275800,21950,21950,21950,21950,0
|
|
20240729,155400,8126275800,21950,21950,21950,21950,0
|
|
20240729,155300,8126275800,21950,21950,21950,21950,0
|
|
20240729,155200,8126275800,21950,21950,21950,21950,0
|
|
20240729,155100,8126275800,21950,21950,21950,21950,0
|
|
20240729,155000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,154900,8126275800,21950,21950,21950,21950,0
|
|
20240729,154800,8126275800,21950,21950,21950,21950,0
|
|
20240729,154700,8126275800,21950,21950,21950,21950,0
|
|
20240729,154600,8126275800,21950,21950,21950,21950,0
|
|
20240729,154500,8126275800,21950,21950,21950,21950,0
|
|
20240729,154400,8126275800,21950,21950,21950,21950,0
|
|
20240729,154300,8126275800,21950,21950,21950,21950,0
|
|
20240729,154200,8126275800,21950,21950,21950,21950,0
|
|
20240729,154100,8126275800,21950,21950,21950,21950,0
|
|
20240729,154000,8126275800,21950,21950,21950,21950,0
|
|
20240729,153900,8126275800,21950,21950,21950,21950,0
|
|
20240729,153800,8126275800,21950,21950,21950,21950,0
|
|
20240729,153700,8126275800,21950,21950,21950,21950,0
|
|
20240729,153600,8126275800,21950,21950,21950,21950,0
|
|
20240729,153500,8126275800,21950,21950,21950,21950,0
|
|
20240729,153400,8126275800,21950,21950,21950,21950,0
|
|
20240729,153300,8126275800,21950,21950,21950,21950,0
|
|
20240729,153200,8126275800,21950,21950,21950,21950,0
|
|
20240729,153100,8126275800,21950,21950,21950,21950,0
|
|
20240729,153000,8126275800,21950,21950,21950,21950,8455
|
|
20240729,152900,7940688550,21950,21950,21950,21950,0
|
|
20240729,152800,7940688550,21950,21950,21950,21950,0
|
|
20240729,152700,7940688550,21950,21950,21950,21950,0
|
|
20240729,152600,7940688550,21950,21950,21950,21950,0
|
|
20240729,152500,7940688550,21950,21950,21950,21950,0
|
|
20240729,152400,7940688550,21950,21950,21950,21950,0
|
|
20240729,152300,7940688550,21950,21950,21950,21950,0
|
|
20240729,152200,7940688550,21950,21950,21950,21950,0
|
|
20240729,152100,7940688550,21950,21950,21950,21950,0
|
|
20240729,152000,7940688550,21950,21950,21950,21950,0
|
|
20240729,151900,7940688550,21950,21900,21950,21850,1598
|
|
20240729,151800,7905664900,21900,21900,21900,21850,3443
|
|
20240729,151700,7830300100,21900,21850,21900,21850,628
|
|
20240729,151600,7816555600,21900,21950,21950,21850,512
|
|
20240729,151500,7805343350,21950,21850,21950,21850,2013
|
|
20240729,151400,7761298300,21850,21850,21900,21850,391
|
|
20240729,151300,7752750450,21850,21900,21900,21850,81
|
|
20240729,151200,7750978700,21900,21900,21900,21850,239
|
|
20240729,151100,7745747400,21900,21900,21950,21900,450
|
|
20240729,151000,7735884550,21950,22000,22000,21900,2478
|
|
20240729,150900,7681520450,22000,22000,22000,21950,243
|
|
20240729,150800,7676175300,22000,22000,22000,22000,1147
|
|
20240729,150700,7650941300,21950,21950,22000,21950,348
|
|
20240729,150600,7643287350,22000,21900,22000,21900,1108
|
|
20240729,150500,7618973850,21950,21900,21950,21850,292
|
|
20240729,150400,7612579000,21850,21850,21950,21850,229
|
|
20240729,150300,7607564100,21900,21900,21900,21850,859
|
|
20240729,150200,7588756250,21850,21850,21900,21850,81
|
|
20240729,150100,7586986300,21900,21850,21900,21850,46
|
|
20240729,150000,7585979400,21850,21850,21850,21850,296
|
|
20240729,145900,7579511800,21850,21900,21950,21850,1159
|
|
20240729,145800,7554129250,21900,21900,21950,21900,628
|
|
20240729,145700,7540373750,21900,21950,21950,21900,88
|
|
20240729,145600,7538444650,21950,21900,21950,21900,193
|
|
20240729,145500,7534208400,21950,21950,21950,21900,162
|
|
20240729,145400,7530660450,21900,21950,21950,21900,83
|
|
20240729,145300,7528841150,21950,21900,21950,21900,338
|
|
20240729,145200,7521437150,21950,21950,21950,21950,5
|
|
20240729,145100,7521327400,21950,21950,21950,21900,10
|
|
20240729,145000,7521107950,21900,22000,22000,21900,1349
|
|
20240729,144900,7491555750,21950,22000,22050,21950,1703
|
|
20240729,144800,7454128150,22050,22000,22050,22000,1345
|
|
20240729,144700,7424537950,22000,22000,22000,21950,72
|
|
20240729,144600,7422957200,22000,22000,22000,22000,24
|
|
20240729,144500,7422429200,22000,22000,22000,21950,224
|
|
20240729,144400,7417505650,22000,22000,22000,21950,192
|
|
20240729,144300,7413283800,22000,21950,22000,21900,996
|
|
20240729,144200,7391429300,21950,21900,21950,21900,304
|
|
20240729,144100,7384771600,21900,21950,21950,21900,3
|
|
20240729,144000,7384705850,21950,21950,21950,21950,72
|
|
20240729,143900,7383125450,21900,21900,21950,21900,54
|
|
20240729,143800,7381941750,21950,21900,21950,21900,65
|
|
20240729,143700,7380517700,21900,21900,21900,21900,1320
|
|
20240729,143600,7351609700,21900,21900,21900,21900,1
|
|
20240729,143500,7351587800,21950,21950,21950,21900,49
|
|
20240729,143400,7350512750,21900,21900,21900,21900,419
|
|
20240729,143300,7341336650,21900,21900,21900,21850,1081
|
|
20240729,143200,7317697200,21900,21900,21900,21900,284
|
|
20240729,143100,7311477600,21900,21900,21900,21900,391
|
|
20240729,143000,7302914700,21900,21900,21900,21900,214
|
|
20240729,142900,7298228100,21900,21900,21900,21900,328
|
|
20240729,142800,7291044900,21900,21900,21900,21900,1
|
|
20240729,142700,7291023000,21950,21900,21950,21900,425
|
|
20240729,142600,7281715300,21900,21950,21950,21900,1773
|
|
20240729,142500,7242881500,21950,21950,21950,21950,345
|
|
20240729,142400,7235308750,21950,22000,22000,21950,199
|
|
20240729,142300,7230940650,21950,21950,21950,21950,181
|
|
20240729,142200,7226967700,21950,21950,21950,21950,115
|
|
20240729,142100,7224443450,21950,21950,22000,21950,390
|
|
20240729,142000,7215882900,21950,21950,21950,21950,81
|
|
20240729,141900,7214104950,21950,21950,21950,21950,1
|
|
20240729,141800,7214083000,21950,21950,21950,21950,211
|
|
20240729,141700,7209451550,21950,21950,21950,21900,1072
|
|
20240729,141600,7185959950,21950,21950,21950,21950,0
|
|
20240729,141500,7185959950,21950,21950,21950,21950,10
|
|
20240729,141400,7185740450,21950,22000,22000,21950,247
|
|
20240729,141300,7180317900,22000,22000,22000,21950,728
|
|
20240729,141200,7164337750,21950,22000,22000,21950,25
|
|
20240729,141100,7163788750,21950,21950,21950,21950,49
|
|
20240729,141000,7162713200,22000,21950,22000,21950,68
|
|
20240729,140900,7161217450,21950,22000,22000,21950,242
|
|
20240729,140800,7155904900,22000,22000,22000,21950,58
|
|
20240729,140700,7154628950,22000,22000,22000,21950,34
|
|
20240729,140600,7153881750,21950,21950,21950,21950,112
|
|
20240729,140500,7151423350,21950,21950,22000,21950,329
|
|
20240729,140400,7144198750,21950,21950,21950,21950,151
|
|
20240729,140300,7140884300,22000,22000,22000,22000,21
|
|
20240729,140200,7140422300,21950,21950,21950,21900,315
|
|
20240729,140100,7133508150,21950,21950,21950,21950,50
|
|
20240729,140000,7132410650,21900,21900,21950,21900,807
|
|
20240729,135900,7114735600,21950,21950,21950,21950,1074
|
|
20240729,135800,7091161300,21950,21950,21950,21950,73
|
|
20240729,135700,7089558950,21950,22000,22000,21950,31
|
|
20240729,135600,7088877000,22000,21900,22000,21900,1667
|
|
20240729,135500,7052263450,21900,21950,21950,21900,246
|
|
20240729,135400,7046864200,21950,21950,21950,21900,195
|
|
20240729,135300,7042587950,22000,22000,22000,22000,48
|
|
20240729,135200,7041531950,22000,22000,22000,22000,49
|
|
20240729,135100,7040453950,21900,21900,21900,21900,948
|
|
20240729,135000,7019692750,21900,21950,21950,21900,289
|
|
20240729,134900,7013356400,21950,21950,21950,21950,156
|
|
20240729,134800,7009932200,21950,22000,22000,21950,196
|
|
20240729,134700,7005627000,22000,22000,22000,22000,1
|
|
20240729,134600,7005605000,22000,21950,22000,21900,75
|
|
20240729,134500,7003959450,21900,21900,21900,21900,18
|
|
20240729,134400,7003565250,21900,21950,21950,21900,108
|
|
20240729,134300,7001198150,21950,21950,22000,21950,405
|
|
20240729,134200,6992308350,21950,21950,22000,21950,82
|
|
20240729,134100,6990507900,22000,21950,22000,21950,8
|
|
20240729,134000,6990332150,22000,22000,22000,22000,4
|
|
20240729,133900,6990244150,21950,21950,21950,21950,102
|
|
20240729,133800,6988005250,21950,21950,21950,21900,669
|
|
20240729,133700,6973344450,21950,21950,21950,21950,374
|
|
20240729,133600,6965135150,21900,21900,21900,21900,100
|
|
20240729,133500,6962945150,21950,21950,21950,21950,1
|
|
20240729,133400,6962923200,21950,21950,21950,21950,5
|
|
20240729,133300,6962813450,21950,21900,21950,21900,341
|
|
20240729,133200,6955345500,21850,21850,21850,21850,6
|
|
20240729,133100,6955214400,21900,21850,21900,21850,398
|
|
20240729,133000,6946503250,21850,21900,21950,21850,922
|
|
20240729,132900,6926324450,21850,22000,22000,21850,313
|
|
20240729,132800,6919469400,22000,22000,22000,22000,1
|
|
20240729,132700,6919447400,21900,21900,21900,21900,1
|
|
20240729,132600,6919425500,21950,21950,21950,21950,277
|
|
20240729,132500,6913345350,21950,21950,21950,21950,225
|
|
20240729,132400,6908406600,21950,21950,21950,21950,552
|
|
20240729,132300,6896290200,21950,21950,22000,21950,70
|
|
20240729,132200,6894753650,21950,22000,22000,21950,17
|
|
20240729,132100,6894379750,22000,22000,22000,21950,58
|
|
20240729,132000,6893106250,22000,21950,22000,21950,27
|
|
20240729,131900,6892513250,21950,22000,22000,21950,3
|
|
20240729,131800,6892447350,21950,21950,21950,21900,93
|
|
20240729,131700,6890407550,21950,21900,21950,21900,35
|
|
20240729,131600,6889639700,21900,21900,21900,21900,167
|
|
20240729,131500,6885982400,21900,21900,21900,21900,155
|
|
20240729,131400,6882587900,21900,21950,21950,21900,368
|
|
20240729,131300,6874527950,21900,21900,21900,21900,214
|
|
20240729,131200,6869841350,21950,21950,21950,21950,685
|
|
20240729,131100,6854805600,21950,21950,21950,21950,181
|
|
20240729,131000,6850832650,21950,22000,22000,21950,258
|
|
20240729,130900,6845166600,22000,22000,22000,21950,153
|
|
20240729,130800,6841803200,22000,21950,22000,21950,534
|
|
20240729,130700,6830055450,21950,22000,22000,21950,133
|
|
20240729,130600,6827134950,22000,22000,22000,22000,21
|
|
20240729,130500,6826672950,22000,22000,22000,22000,2
|
|
20240729,130400,6826628950,21950,22000,22000,21950,186
|
|
20240729,130300,6822540700,22000,22000,22000,22000,10
|
|
20240729,130200,6822320700,22000,22050,22050,21950,207
|
|
20240729,130100,6817766450,22050,22000,22050,22000,22
|
|
20240729,130000,6817282350,22000,22050,22050,22000,588
|
|
20240729,125900,6804327800,22000,22000,22000,21950,862
|
|
20240729,125800,6785367550,22000,22000,22000,21950,230
|
|
20240729,125700,6780307600,22000,22000,22000,21900,773
|
|
20240729,125600,6763338900,22000,22000,22000,21950,14
|
|
20240729,125500,6763031400,22000,21900,22000,21900,653
|
|
20240729,125400,6748696550,21950,21950,21950,21900,86
|
|
20240729,125300,6746812850,21900,21950,21950,21900,106
|
|
20240729,125200,6744491150,21950,21900,21950,21900,17
|
|
20240729,125100,6744118500,21950,21950,21950,21950,30
|
|
20240729,125000,6743460000,21950,21900,21950,21900,71
|
|
20240729,124900,6741905000,21850,21900,21900,21850,563
|
|
20240729,124800,6729575650,21900,21900,21900,21900,55
|
|
20240729,124700,6728371150,21850,21900,21900,21850,102
|
|
20240729,124600,6726142350,21850,21900,21900,21850,589
|
|
20240729,124500,6713272200,21900,21900,21900,21850,33
|
|
20240729,124400,6712549750,21900,21850,21900,21850,506
|
|
20240729,124300,6701468500,21900,21900,21900,21900,2
|
|
20240729,124200,6701424700,21850,21900,21900,21850,17
|
|
20240729,124100,6701053000,21950,21950,21950,21950,2
|
|
20240729,124000,6701009100,21800,21800,21800,21800,108
|
|
20240729,123900,6698654700,21800,21850,21850,21800,437
|
|
20240729,123800,6689127850,21850,21850,21850,21800,19
|
|
20240729,123700,6688712900,21850,21800,21950,21800,26
|
|
20240729,123600,6688145150,21800,21850,21850,21800,166
|
|
20240729,123500,6684520800,21850,21900,21950,21850,90
|
|
20240729,123400,6682554000,21950,21950,21950,21900,5
|
|
20240729,123300,6682444300,21950,21950,21950,21950,1
|
|
20240729,123200,6682422350,21900,21900,21900,21900,57
|
|
20240729,123100,6681174050,21900,21900,21900,21900,0
|
|
20240729,123000,6681174050,21900,21900,21900,21850,205
|
|
20240729,122900,6676692200,21800,21850,21850,21800,891
|
|
20240729,122800,6657268050,21850,21850,21850,21800,124
|
|
20240729,122700,6654558750,21900,21900,21900,21900,0
|
|
20240729,122600,6654558750,21900,21900,21900,21900,40
|
|
20240729,122500,6653682750,21900,21900,21900,21900,21
|
|
20240729,122400,6653222850,21900,21900,21900,21900,0
|
|
20240729,122300,6653222850,21900,21900,21900,21900,21
|
|
20240729,122200,6652762950,21800,21850,21900,21800,700
|
|
20240729,122100,6637467100,21850,21900,21900,21850,96
|
|
20240729,122000,6635368450,21900,21950,21950,21900,65
|
|
20240729,121900,6633943350,21900,21900,21900,21900,1
|
|
20240729,121800,6633921450,21950,21950,21950,21950,1
|
|
20240729,121700,6633899500,21950,21900,21950,21850,11
|
|
20240729,121600,6633658700,21900,21950,21950,21900,24
|
|
20240729,121500,6633132550,21950,21950,21950,21850,340
|
|
20240729,121400,6625698950,21900,21850,21900,21850,126
|
|
20240729,121300,6622944850,21850,21800,21850,21800,189
|
|
20240729,121200,6618817600,21850,21850,21950,21800,586
|
|
20240729,121100,6606018150,21800,21950,21950,21800,3942
|
|
20240729,121000,6519713650,21950,21950,21950,21950,235
|
|
20240729,120900,6514555400,22000,22000,22000,21950,32
|
|
20240729,120800,6513851450,22000,22000,22000,22000,390
|
|
20240729,120700,6505271450,21950,22000,22000,21950,926
|
|
20240729,120600,6484903000,22000,22050,22100,22000,512
|
|
20240729,120500,6473613900,22100,22100,22100,22050,2091
|
|
20240729,120400,6427502850,22100,22100,22150,22100,536
|
|
20240729,120300,6415657200,22150,22150,22150,22150,3
|
|
20240729,120200,6415590750,22100,22100,22150,22100,129
|
|
20240729,120100,6412739800,22150,22100,22150,22100,14
|
|
20240729,120000,6412430250,22050,22100,22200,22050,2034
|
|
20240729,115900,6367316300,22100,22100,22100,22100,238
|
|
20240729,115800,6362056500,22100,22150,22150,22100,12
|
|
20240729,115700,6361790950,22150,22150,22150,22050,198
|
|
20240729,115600,6357405450,22150,22100,22150,22100,143
|
|
20240729,115500,6354239400,22050,22050,22100,22050,159
|
|
20240729,115400,6350728300,22050,22100,22100,22050,420
|
|
20240729,115300,6341459000,22100,22100,22100,22050,46
|
|
20240729,115200,6340443000,22050,22100,22100,22050,1069
|
|
20240729,115100,6316871250,22100,22100,22100,22100,905
|
|
20240729,115000,6296870750,22150,22150,22150,22100,60
|
|
20240729,114900,6295543900,22150,22150,22150,22150,272
|
|
20240729,114800,6289519100,22150,22150,22150,22150,64
|
|
20240729,114700,6288101500,22150,22200,22200,22150,2222
|
|
20240729,114600,6238878850,22200,22150,22250,22150,1438
|
|
20240729,114500,6206983550,22200,22250,22250,22200,683
|
|
20240729,114400,6191817850,22200,22200,22250,22150,962
|
|
20240729,114300,6170458150,22150,22200,22200,22150,1034
|
|
20240729,114200,6147516650,22200,22250,22250,22150,2676
|
|
20240729,114100,6088052600,22250,22250,22250,22150,2289
|
|
20240729,114000,6037211950,22250,22150,22250,22150,7109
|
|
20240729,113900,5879559050,22100,22150,22150,22100,1266
|
|
20240729,113800,5851573600,22100,22100,22150,22100,572
|
|
20240729,113700,5838932300,22100,22100,22150,22100,199
|
|
20240729,113600,5834532350,22100,22150,22150,22100,639
|
|
20240729,113500,5820405500,22150,22050,22150,22000,1817
|
|
20240729,113400,5780259100,22050,22050,22100,22050,279
|
|
20240729,113300,5774104650,22100,22100,22100,22100,191
|
|
20240729,113200,5769883550,22150,22100,22150,22050,1716
|
|
20240729,113100,5731957200,22100,22000,22100,22000,513
|
|
20240729,113000,5720648000,22000,22000,22050,22000,111
|
|
20240729,112900,5718203550,22050,22000,22050,21950,197
|
|
20240729,112800,5713875600,22000,22000,22050,22000,1300
|
|
20240729,112700,5685275500,22050,22050,22050,22050,56
|
|
20240729,112600,5684040700,22050,22000,22050,22000,96
|
|
20240729,112500,5681923950,22050,22050,22050,22050,926
|
|
20240729,112400,5661505650,22050,22100,22100,22000,797
|
|
20240729,112300,5643931500,22100,22050,22100,22050,82
|
|
20240729,112200,5642121900,22050,22150,22150,22050,899
|
|
20240729,112100,5622250900,22150,22100,22150,22050,976
|
|
20240729,112000,5600680900,22100,22050,22100,22050,510
|
|
20240729,111900,5589424750,22100,22150,22150,22050,622
|
|
20240729,111800,5575681150,22150,22100,22150,22100,414
|
|
20240729,111700,5566521300,22150,22150,22200,22100,851
|
|
20240729,111600,5547675950,22150,22200,22200,22100,2459
|
|
20240729,111500,5493221350,22150,22100,22200,22100,4176
|
|
20240729,111400,5400757800,22100,22100,22100,22050,777
|
|
20240729,111300,5383589400,22050,22000,22050,22000,2265
|
|
20240729,111200,5333691850,22050,22050,22050,22000,89
|
|
20240729,111100,5331729900,22050,22050,22050,21950,138
|
|
20240729,111000,5328688750,22000,21950,22000,21900,1401
|
|
20240729,110900,5297919250,21950,22050,22050,21950,387
|
|
20240729,110800,5289404350,22050,22100,22100,22000,980
|
|
20240729,110700,5267832700,22050,22100,22100,22050,486
|
|
20240729,110600,5257107400,22050,22050,22100,22050,223
|
|
20240729,110500,5252189450,22100,22050,22100,22050,384
|
|
20240729,110400,5243714000,22100,22050,22100,22050,649
|
|
20240729,110300,5229379700,22050,22050,22050,22050,548
|
|
20240729,110200,5217296300,22050,22100,22100,21950,1132
|
|
20240729,110100,5192377800,22100,22050,22100,22000,940
|
|
20240729,110000,5171644450,22100,22050,22150,22050,1723
|
|
20240729,105900,5133566550,22050,22000,22100,22000,1740
|
|
20240729,105800,5095167300,22050,22050,22050,22000,769
|
|
20240729,105700,5078218850,22000,22050,22100,22000,237
|
|
20240729,105600,5072995700,22050,22100,22100,22000,2297
|
|
20240729,105500,5022310350,22100,21950,22150,21900,9001
|
|
20240729,105400,4823784800,21950,21850,22000,21850,3333
|
|
20240729,105300,4750714750,21750,21750,21800,21750,2115
|
|
20240729,105200,4704647050,21700,21750,21750,21700,9
|
|
20240729,105100,4704451650,21700,21700,21750,21700,212
|
|
20240729,105000,4699846250,21750,21700,21750,21650,625
|
|
20240729,104900,4686282250,21650,21650,21650,21650,137
|
|
20240729,104800,4683316200,21650,21650,21650,21650,320
|
|
20240729,104700,4676388200,21700,21700,21700,21700,183
|
|
20240729,104600,4672417100,21700,21700,21700,21700,20
|
|
20240729,104500,4671983100,21650,21600,21650,21600,758
|
|
20240729,104400,4655579300,21600,21550,21600,21550,203
|
|
20240729,104300,4651195050,21600,21600,21600,21600,153
|
|
20240729,104200,4647890250,21600,21550,21600,21550,97
|
|
20240729,104100,4645797100,21600,21600,21600,21600,67
|
|
20240729,104000,4644349900,21600,21600,21600,21600,50
|
|
20240729,103900,4643269900,21600,21600,21600,21600,100
|
|
20240729,103800,4641109900,21600,21600,21600,21600,37
|
|
20240729,103700,4640310700,21650,21600,21650,21550,260
|
|
20240729,103600,4634691900,21600,21600,21600,21600,98
|
|
20240729,103500,4632575100,21650,21650,21700,21600,1059
|
|
20240729,103400,4609673300,21550,21500,21600,21500,335
|
|
20240729,103300,4602460250,21500,21500,21550,21450,1367
|
|
20240729,103200,4573052450,21450,21600,21600,21450,1688
|
|
20240729,103100,4536777700,21500,21650,21650,21500,2315
|
|
20240729,103000,4486855050,21600,21650,21650,21600,980
|
|
20240729,102900,4465686350,21650,21650,21700,21600,1187
|
|
20240729,102800,4439992200,21700,21700,21700,21650,125
|
|
20240729,102700,4437283250,21700,21700,21700,21700,142
|
|
20240729,102600,4434201850,21700,21600,21700,21600,1071
|
|
20240729,102500,4411031300,21600,21550,21650,21500,2839
|
|
20240729,102400,4349711100,21550,21550,21650,21450,8357
|
|
20240729,102300,4170047350,21550,21600,21650,21550,1798
|
|
20240729,102200,4131282650,21600,21650,21650,21600,2023
|
|
20240729,102100,4087553950,21650,21700,21750,21650,1154
|
|
20240729,102000,4062529350,21700,21650,21700,21650,387
|
|
20240729,101900,4054144400,21650,21650,21650,21600,719
|
|
20240729,101800,4038579100,21600,21650,21700,21600,946
|
|
20240729,101700,4018114550,21650,21600,21650,21600,870
|
|
20240729,101600,3999316850,21600,21750,21800,21600,7178
|
|
20240729,101500,3843776300,21750,21800,21800,21750,45
|
|
20240729,101400,3842797050,21800,21850,21850,21800,1522
|
|
20240729,101300,3809617150,21850,21850,21850,21850,1234
|
|
20240729,101200,3782654250,21850,21850,21850,21850,165
|
|
20240729,101100,3779049000,21900,21850,21900,21850,173
|
|
20240729,101000,3775268800,21850,21900,21900,21850,264
|
|
20240729,100900,3769492200,21900,21850,21900,21800,585
|
|
20240729,100800,3756709700,21850,21850,21850,21850,229
|
|
20240729,100700,3751706050,21850,21850,21850,21850,556
|
|
20240729,100600,3739557450,21850,21900,21950,21850,2666
|
|
20240729,100500,3681172550,21850,21800,21900,21800,796
|
|
20240729,100400,3663779700,21850,21800,21850,21800,93
|
|
20240729,100300,3661752200,21850,21850,21900,21850,119
|
|
20240729,100200,3659149500,21850,21850,21850,21800,996
|
|
20240729,100100,3637400150,21850,21850,21850,21800,2164
|
|
20240729,100000,3590123250,21900,21850,21900,21850,459
|
|
20240729,095900,3580076150,21900,21850,21900,21850,108
|
|
20240729,095800,3577715650,21900,21950,21950,21900,1422
|
|
20240729,095700,3546546200,21900,21950,21950,21900,501
|
|
20240729,095600,3535572150,21950,21850,21950,21850,1229
|
|
20240729,095500,3508661050,21800,21800,21850,21750,345
|
|
20240729,095400,3501131400,21800,21800,21800,21750,703
|
|
20240729,095300,3485806050,21800,21750,21800,21750,186
|
|
20240729,095200,3481759750,21700,21750,21750,21700,757
|
|
20240729,095100,3465324150,21750,21750,21750,21700,317
|
|
20240729,095000,3458444900,21700,21750,21750,21700,307
|
|
20240729,094900,3451773750,21750,21700,21750,21700,401
|
|
20240729,094800,3443059850,21700,21650,21750,21600,1426
|
|
20240729,094700,3412166350,21650,21650,21700,21600,3094
|
|
20240729,094600,3345207000,21650,21750,21750,21650,3362
|
|
20240729,094500,3272234000,21750,21700,21750,21700,443
|
|
20240729,094400,3262603800,21700,21750,21800,21700,745
|
|
20240729,094300,3246401300,21750,21700,21750,21700,2392
|
|
20240729,094200,3194482500,21700,21700,21800,21700,210
|
|
20240729,094100,3189915300,21700,21650,21800,21650,500
|
|
20240729,094000,3179037100,21750,21750,21750,21700,1282
|
|
20240729,093900,3151197600,21750,21650,21750,21650,1106
|
|
20240729,093800,3127203850,21700,21700,21750,21650,3254
|
|
20240729,093700,3056702800,21700,21850,21900,21700,5573
|
|
20240729,093600,2935443950,21900,21800,21900,21750,1311
|
|
20240729,093500,2906857900,21800,21800,21800,21700,1141
|
|
20240729,093400,2882075750,21700,21950,22000,21700,8664
|
|
20240729,093300,2693201800,21950,22000,22000,21900,1328
|
|
20240729,093200,2664052200,21950,22000,22050,21950,1172
|
|
20240729,093100,2638287600,22000,21950,22000,21950,358
|
|
20240729,093000,2630426200,21950,22000,22050,21950,2189
|
|
20240729,092900,2582317750,22000,22000,22050,22000,623
|
|
20240729,092800,2568593250,22000,22050,22100,22000,1951
|
|
20240729,092700,2525638550,22050,22100,22100,22050,232
|
|
20240729,092600,2520521900,22050,22150,22150,22050,756
|
|
20240729,092500,2503817950,22100,22000,22200,22000,1316
|
|
20240729,092400,2474694500,22050,22100,22100,22050,2732
|
|
20240729,092300,2414400750,22100,22100,22150,22050,436
|
|
20240729,092200,2404763650,22150,22200,22200,22100,2469
|
|
20240729,092100,2350119600,22200,22200,22250,22200,1943
|
|
20240729,092000,2306967700,22200,22250,22250,22150,2042
|
|
20240729,091900,2261622650,22250,22200,22250,22150,2027
|
|
20240729,091800,2216621650,22200,22200,22250,22200,4545
|
|
20240729,091700,2115657500,22200,22150,22250,22100,7156
|
|
20240729,091600,1956993650,22150,22100,22200,22050,4372
|
|
20240729,091500,1860213050,22050,22000,22050,21950,2248
|
|
20240729,091400,1810772500,22000,22000,22000,21950,1064
|
|
20240729,091300,1787394350,21950,21950,22000,21950,1353
|
|
20240729,091200,1757655500,21950,21950,21950,21900,1433
|
|
20240729,091100,1726201450,21900,21900,21950,21900,939
|
|
20240729,091000,1705601350,21900,22000,22000,21850,4108
|
|
20240729,090900,1615610600,21950,22000,22100,21900,8573
|
|
20240729,090800,1426904050,22100,22200,22200,22050,10213
|
|
20240729,090700,1200883350,22200,21850,22250,21850,14301
|
|
20240729,090600,886074400,21800,21700,21800,21700,4928
|
|
20240729,090500,778798450,21700,21750,21750,21650,2344
|
|
20240729,090400,727987350,21700,21800,21850,21650,4517
|
|
20240729,090300,629665600,21800,21800,21900,21700,3034
|
|
20240729,090200,563523650,21750,21900,21900,21700,7961
|
|
20240729,090100,390352650,21850,21900,21950,21800,2564
|
|
20240729,090000,334284900,21900,21850,21950,21800,14453
|