583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,184000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,183900,10154495000,22150,22150,22150,22150,0
|
|
20240729,183800,10154495000,22150,22150,22150,22150,0
|
|
20240729,183700,10154495000,22150,22150,22150,22150,0
|
|
20240729,183600,10154495000,22150,22150,22150,22150,0
|
|
20240729,183500,10154495000,22150,22150,22150,22150,0
|
|
20240729,183400,10154495000,22150,22150,22150,22150,0
|
|
20240729,183300,10154495000,22150,22150,22150,22150,0
|
|
20240729,183200,10154495000,22150,22150,22150,22150,0
|
|
20240729,183100,10154495000,22150,22150,22150,22150,0
|
|
20240729,183000,10154495000,22150,22150,22150,22150,0
|
|
20240729,182900,10154495000,22150,22150,22150,22150,0
|
|
20240729,182800,10154495000,22150,22150,22150,22150,0
|
|
20240729,182700,10154495000,22150,22150,22150,22150,0
|
|
20240729,182600,10154495000,22150,22150,22150,22150,0
|
|
20240729,182500,10154495000,22150,22150,22150,22150,0
|
|
20240729,182400,10154495000,22150,22150,22150,22150,0
|
|
20240729,182300,10154495000,22150,22150,22150,22150,0
|
|
20240729,182200,10154495000,22150,22150,22150,22150,0
|
|
20240729,182100,10154495000,22150,22150,22150,22150,0
|
|
20240729,182000,10154495000,22150,22150,22150,22150,0
|
|
20240729,181900,10154495000,22150,22150,22150,22150,0
|
|
20240729,181800,10154495000,22150,22150,22150,22150,0
|
|
20240729,181700,10154495000,22150,22150,22150,22150,0
|
|
20240729,181600,10154495000,22150,22150,22150,22150,0
|
|
20240729,181500,10154495000,22150,22150,22150,22150,0
|
|
20240729,181400,10154495000,22150,22150,22150,22150,0
|
|
20240729,181300,10154495000,22150,22150,22150,22150,0
|
|
20240729,181200,10154495000,22150,22150,22150,22150,0
|
|
20240729,181100,10154495000,22150,22150,22150,22150,0
|
|
20240729,181000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,180900,10154495000,22150,22150,22150,22150,0
|
|
20240729,180800,10154495000,22150,22150,22150,22150,0
|
|
20240729,180700,10154495000,22150,22150,22150,22150,0
|
|
20240729,180600,10154495000,22150,22150,22150,22150,0
|
|
20240729,180500,10154495000,22150,22150,22150,22150,0
|
|
20240729,180400,10154495000,22150,22150,22150,22150,0
|
|
20240729,180300,10154495000,22150,22150,22150,22150,0
|
|
20240729,180200,10154495000,22150,22150,22150,22150,0
|
|
20240729,180100,10154495000,22150,22150,22150,22150,0
|
|
20240729,180000,10154495000,22150,22150,22150,22150,0
|
|
20240729,175900,10154495000,22150,22150,22150,22150,0
|
|
20240729,175800,10154495000,22150,22150,22150,22150,0
|
|
20240729,175700,10154495000,22150,22150,22150,22150,0
|
|
20240729,175600,10154495000,22150,22150,22150,22150,0
|
|
20240729,175500,10154495000,22150,22150,22150,22150,0
|
|
20240729,175400,10154495000,22150,22150,22150,22150,0
|
|
20240729,175300,10154495000,22150,22150,22150,22150,0
|
|
20240729,175200,10154495000,22150,22150,22150,22150,0
|
|
20240729,175100,10154495000,22150,22150,22150,22150,0
|
|
20240729,175000,10154495000,22150,22150,22150,22150,0
|
|
20240729,174900,10154495000,22150,22150,22150,22150,0
|
|
20240729,174800,10154495000,22150,22150,22150,22150,0
|
|
20240729,174700,10154495000,22150,22150,22150,22150,0
|
|
20240729,174600,10154495000,22150,22150,22150,22150,0
|
|
20240729,174500,10154495000,22150,22150,22150,22150,0
|
|
20240729,174400,10154495000,22150,22150,22150,22150,0
|
|
20240729,174300,10154495000,22150,22150,22150,22150,0
|
|
20240729,174200,10154495000,22150,22150,22150,22150,0
|
|
20240729,174100,10154495000,22150,22150,22150,22150,0
|
|
20240729,174000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,173900,10154495000,22150,22150,22150,22150,0
|
|
20240729,173800,10154495000,22150,22150,22150,22150,0
|
|
20240729,173700,10154495000,22150,22150,22150,22150,0
|
|
20240729,173600,10154495000,22150,22150,22150,22150,0
|
|
20240729,173500,10154495000,22150,22150,22150,22150,0
|
|
20240729,173400,10154495000,22150,22150,22150,22150,0
|
|
20240729,173300,10154495000,22150,22150,22150,22150,0
|
|
20240729,173200,10154495000,22150,22150,22150,22150,0
|
|
20240729,173100,10154495000,22150,22150,22150,22150,0
|
|
20240729,173000,10154495000,22150,22150,22150,22150,0
|
|
20240729,172900,10154495000,22150,22150,22150,22150,0
|
|
20240729,172800,10154495000,22150,22150,22150,22150,0
|
|
20240729,172700,10154495000,22150,22150,22150,22150,0
|
|
20240729,172600,10154495000,22150,22150,22150,22150,0
|
|
20240729,172500,10154495000,22150,22150,22150,22150,0
|
|
20240729,172400,10154495000,22150,22150,22150,22150,0
|
|
20240729,172300,10154495000,22150,22150,22150,22150,0
|
|
20240729,172200,10154495000,22150,22150,22150,22150,0
|
|
20240729,172100,10154495000,22150,22150,22150,22150,0
|
|
20240729,172000,10154495000,22150,22150,22150,22150,0
|
|
20240729,171900,10154495000,22150,22150,22150,22150,0
|
|
20240729,171800,10154495000,22150,22150,22150,22150,0
|
|
20240729,171700,10154495000,22150,22150,22150,22150,0
|
|
20240729,171600,10154495000,22150,22150,22150,22150,0
|
|
20240729,171500,10154495000,22150,22150,22150,22150,0
|
|
20240729,171400,10154495000,22150,22150,22150,22150,0
|
|
20240729,171300,10154495000,22150,22150,22150,22150,0
|
|
20240729,171200,10154495000,22150,22150,22150,22150,0
|
|
20240729,171100,10154495000,22150,22150,22150,22150,0
|
|
20240729,171000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,170900,10154495000,22150,22150,22150,22150,0
|
|
20240729,170800,10154495000,22150,22150,22150,22150,0
|
|
20240729,170700,10154495000,22150,22150,22150,22150,0
|
|
20240729,170600,10154495000,22150,22150,22150,22150,0
|
|
20240729,170500,10154495000,22150,22150,22150,22150,0
|
|
20240729,170400,10154495000,22150,22150,22150,22150,0
|
|
20240729,170300,10154495000,22150,22150,22150,22150,0
|
|
20240729,170200,10154495000,22150,22150,22150,22150,0
|
|
20240729,170100,10154495000,22150,22150,22150,22150,0
|
|
20240729,170000,10154495000,22150,22150,22150,22150,0
|
|
20240729,165900,10154495000,22150,22150,22150,22150,0
|
|
20240729,165800,10154495000,22150,22150,22150,22150,0
|
|
20240729,165700,10154495000,22150,22150,22150,22150,0
|
|
20240729,165600,10154495000,22150,22150,22150,22150,0
|
|
20240729,165500,10154495000,22150,22150,22150,22150,0
|
|
20240729,165400,10154495000,22150,22150,22150,22150,0
|
|
20240729,165300,10154495000,22150,22150,22150,22150,0
|
|
20240729,165200,10154495000,22150,22150,22150,22150,0
|
|
20240729,165100,10154495000,22150,22150,22150,22150,0
|
|
20240729,165000,10154495000,22150,22150,22150,22150,0
|
|
20240729,164900,10154495000,22150,22150,22150,22150,0
|
|
20240729,164800,10154495000,22150,22150,22150,22150,0
|
|
20240729,164700,10154495000,22150,22150,22150,22150,0
|
|
20240729,164600,10154495000,22150,22150,22150,22150,0
|
|
20240729,164500,10154495000,22150,22150,22150,22150,0
|
|
20240729,164400,10154495000,22150,22150,22150,22150,0
|
|
20240729,164300,10154495000,22150,22150,22150,22150,0
|
|
20240729,164200,10154495000,22150,22150,22150,22150,0
|
|
20240729,164100,10154495000,22150,22150,22150,22150,0
|
|
20240729,164000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,163900,10154495000,22150,22150,22150,22150,0
|
|
20240729,163800,10154495000,22150,22150,22150,22150,0
|
|
20240729,163700,10154495000,22150,22150,22150,22150,0
|
|
20240729,163600,10154495000,22150,22150,22150,22150,0
|
|
20240729,163500,10154495000,22150,22150,22150,22150,0
|
|
20240729,163400,10154495000,22150,22150,22150,22150,0
|
|
20240729,163300,10154495000,22150,22150,22150,22150,0
|
|
20240729,163200,10154495000,22150,22150,22150,22150,0
|
|
20240729,163100,10154495000,22150,22150,22150,22150,0
|
|
20240729,163000,10154495000,22150,22150,22150,22150,0
|
|
20240729,162900,10154495000,22150,22150,22150,22150,0
|
|
20240729,162800,10154495000,22150,22150,22150,22150,0
|
|
20240729,162700,10154495000,22150,22150,22150,22150,0
|
|
20240729,162600,10154495000,22150,22150,22150,22150,0
|
|
20240729,162500,10154495000,22150,22150,22150,22150,0
|
|
20240729,162400,10154495000,22150,22150,22150,22150,0
|
|
20240729,162300,10154495000,22150,22150,22150,22150,0
|
|
20240729,162200,10154495000,22150,22150,22150,22150,0
|
|
20240729,162100,10154495000,22150,22150,22150,22150,0
|
|
20240729,162000,10154495000,22150,22150,22150,22150,0
|
|
20240729,161900,10154495000,22150,22150,22150,22150,0
|
|
20240729,161800,10154495000,22150,22150,22150,22150,0
|
|
20240729,161700,10154495000,22150,22150,22150,22150,0
|
|
20240729,161600,10154495000,22150,22150,22150,22150,0
|
|
20240729,161500,10154495000,22150,22150,22150,22150,0
|
|
20240729,161400,10154495000,22150,22150,22150,22150,0
|
|
20240729,161300,10154495000,22150,22150,22150,22150,0
|
|
20240729,161200,10154495000,22150,22150,22150,22150,0
|
|
20240729,161100,10154495000,22150,22150,22150,22150,0
|
|
20240729,161000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,160900,10154495000,22150,22150,22150,22150,0
|
|
20240729,160800,10154495000,22150,22150,22150,22150,0
|
|
20240729,160700,10154495000,22150,22150,22150,22150,0
|
|
20240729,160600,10154495000,22150,22150,22150,22150,0
|
|
20240729,160500,10154495000,22150,22150,22150,22150,0
|
|
20240729,160400,10154495000,22150,22150,22150,22150,0
|
|
20240729,160300,10154495000,22150,22150,22150,22150,0
|
|
20240729,160200,10154495000,22150,22150,22150,22150,0
|
|
20240729,160100,10154495000,22150,22150,22150,22150,0
|
|
20240729,160000,10154495000,22150,22150,22150,22150,0
|
|
20240729,155900,10154495000,22150,22150,22150,22150,0
|
|
20240729,155800,10154495000,22150,22150,22150,22150,0
|
|
20240729,155700,10154495000,22150,22150,22150,22150,0
|
|
20240729,155600,10154495000,22150,22150,22150,22150,0
|
|
20240729,155500,10154495000,22150,22150,22150,22150,0
|
|
20240729,155400,10154495000,22150,22150,22150,22150,0
|
|
20240729,155300,10154495000,22150,22150,22150,22150,0
|
|
20240729,155200,10154495000,22150,22150,22150,22150,0
|
|
20240729,155100,10154495000,22150,22150,22150,22150,0
|
|
20240729,155000,10154495000,22150,22150,22150,22150,0
|
|
20240729,154900,10154495000,22150,22150,22150,22150,0
|
|
20240729,154800,10154495000,22150,22150,22150,22150,0
|
|
20240729,154700,10154495000,22150,22150,22150,22150,0
|
|
20240729,154600,10154495000,22150,22150,22150,22150,0
|
|
20240729,154500,10154495000,22150,22150,22150,22150,0
|
|
20240729,154400,10154495000,22150,22150,22150,22150,0
|
|
20240729,154300,10154495000,22150,22150,22150,22150,0
|
|
20240729,154200,10154495000,22150,22150,22150,22150,0
|
|
20240729,154100,10154495000,22150,22150,22150,22150,0
|
|
20240729,154000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,153900,10154495000,22150,22150,22150,22150,0
|
|
20240729,153800,10154495000,22150,22150,22150,22150,0
|
|
20240729,153700,10154495000,22150,22150,22150,22150,0
|
|
20240729,153600,10154495000,22150,22150,22150,22150,0
|
|
20240729,153500,10154495000,22150,22150,22150,22150,0
|
|
20240729,153400,10154495000,22150,22150,22150,22150,0
|
|
20240729,153300,10154495000,22150,22150,22150,22150,0
|
|
20240729,153200,10154495000,22150,22150,22150,22150,0
|
|
20240729,153100,10154495000,22150,22150,22150,22150,0
|
|
20240729,153000,10154495000,22150,22150,22150,22150,6487
|
|
20240729,152900,10010807950,22050,22050,22050,22050,0
|
|
20240729,152800,10010807950,22050,22050,22050,22050,0
|
|
20240729,152700,10010807950,22050,22050,22050,22050,0
|
|
20240729,152600,10010807950,22050,22050,22050,22050,0
|
|
20240729,152500,10010807950,22050,22050,22050,22050,0
|
|
20240729,152400,10010807950,22050,22050,22050,22050,0
|
|
20240729,152300,10010807950,22050,22050,22050,22050,0
|
|
20240729,152200,10010807950,22050,22050,22050,22050,0
|
|
20240729,152100,10010807950,22050,22050,22050,22050,0
|
|
20240729,152000,10010807950,22050,22050,22050,22050,0
|
|
20240729,151900,10010807950,22050,22100,22150,22050,709
|
|
20240729,151800,9995146200,22150,22100,22150,22100,1033
|
|
20240729,151700,9972316750,22100,22150,22150,22100,618
|
|
20240729,151600,9958647600,22100,22200,22200,22100,372
|
|
20240729,151500,9950408750,22150,22200,22200,22100,471
|
|
20240729,151400,9939974500,22200,22150,22200,22150,561
|
|
20240729,151300,9927537550,22150,22150,22150,22100,336
|
|
20240729,151200,9920095500,22150,22150,22150,22150,14
|
|
20240729,151100,9919785400,22150,22200,22200,22100,479
|
|
20240729,151000,9909182650,22200,22100,22200,22100,766
|
|
20240729,150900,9892223350,22150,22150,22150,22100,465
|
|
20240729,150800,9881923900,22150,22150,22150,22150,21
|
|
20240729,150700,9881458750,22150,22150,22150,22150,225
|
|
20240729,150600,9876475000,22150,22150,22150,22100,796
|
|
20240729,150500,9858875350,22150,22150,22150,22100,62
|
|
20240729,150400,9857503750,22150,22100,22150,22100,299
|
|
20240729,150300,9850882500,22100,22150,22150,22100,493
|
|
20240729,150200,9839976100,22150,22150,22150,22100,250
|
|
20240729,150100,9834442150,22150,22150,22150,22100,266
|
|
20240729,150000,9828555900,22150,22150,22150,22100,105
|
|
20240729,145900,9826235100,22150,22150,22150,22150,412
|
|
20240729,145800,9817109300,22150,22150,22150,22100,405
|
|
20240729,145700,9808140050,22150,22200,22200,22150,366
|
|
20240729,145600,9800033000,22200,22150,22200,22150,342
|
|
20240729,145500,9792449650,22100,22100,22150,22050,167
|
|
20240729,145400,9788759050,22150,22100,22150,22050,908
|
|
20240729,145300,9768685250,22100,22100,22100,22100,6
|
|
20240729,145200,9768552650,22150,22200,22200,22150,324
|
|
20240729,145100,9761373550,22200,22150,22200,22150,244
|
|
20240729,145000,9755961000,22200,22200,22200,22200,210
|
|
20240729,144900,9751299000,22250,22200,22250,22200,244
|
|
20240729,144800,9745871700,22250,22200,22250,22200,123
|
|
20240729,144700,9743140450,22250,22250,22250,22250,30
|
|
20240729,144600,9742472950,22250,22200,22250,22200,594
|
|
20240729,144500,9729277400,22250,22250,22250,22200,102
|
|
20240729,144400,9727010550,22250,22200,22250,22200,421
|
|
20240729,144300,9717646150,22200,22250,22300,22200,207
|
|
20240729,144200,9713047350,22300,22250,22300,22250,155
|
|
20240729,144100,9709598100,22250,22250,22300,22250,151
|
|
20240729,144000,9706238100,22250,22300,22300,22250,258
|
|
20240729,143900,9700496800,22300,22300,22300,22250,314
|
|
20240729,143800,9693495950,22300,22300,22300,22250,406
|
|
20240729,143700,9684443750,22300,22300,22300,22300,6
|
|
20240729,143600,9684309950,22300,22300,22300,22300,332
|
|
20240729,143500,9676906350,22300,22300,22350,22300,54
|
|
20240729,143400,9675702100,22350,22250,22350,22250,592
|
|
20240729,143300,9662494150,22250,22300,22300,22250,163
|
|
20240729,143200,9658867050,22250,22250,22400,22250,3891
|
|
20240729,143100,9572064100,22250,22200,22250,22200,289
|
|
20240729,143000,9565636450,22200,22150,22200,22150,462
|
|
20240729,142900,9555380500,22200,22200,22200,22150,295
|
|
20240729,142800,9548835950,22200,22200,22200,22150,106
|
|
20240729,142700,9546483000,22200,22150,22200,22150,27
|
|
20240729,142600,9545884850,22150,22200,22200,22150,741
|
|
20240729,142500,9529461850,22150,22200,22200,22150,209
|
|
20240729,142400,9524826300,22200,22100,22200,22100,505
|
|
20240729,142300,9513629500,22050,22050,22100,22050,225
|
|
20240729,142200,9508662350,22050,22000,22050,22000,679
|
|
20240729,142100,9493699350,22000,21950,22000,21950,300
|
|
20240729,142000,9487106950,21950,22000,22000,21950,389
|
|
20240729,141900,9478567100,21950,21950,22000,21900,1888
|
|
20240729,141800,9437169750,22000,22050,22050,21950,1908
|
|
20240729,141700,9395221600,22050,22050,22050,22050,25
|
|
20240729,141600,9394670350,22050,22000,22050,22000,252
|
|
20240729,141500,9389120000,22000,22050,22050,22000,424
|
|
20240729,141400,9379782800,22050,22000,22050,22000,112
|
|
20240729,141300,9377314650,22000,22000,22050,22000,180
|
|
20240729,141200,9373347900,22000,22100,22100,22000,153
|
|
20240729,141100,9369977800,22100,22050,22100,22000,246
|
|
20240729,141000,9364547850,22050,22100,22100,22000,611
|
|
20240729,140900,9351085500,22150,22050,22150,22050,268
|
|
20240729,140800,9345163750,22050,22050,22100,22050,99
|
|
20240729,140700,9342979400,22050,22050,22100,22050,120
|
|
20240729,140600,9340333150,22050,22050,22100,22050,268
|
|
20240729,140500,9334414950,22050,22100,22100,22050,340
|
|
20240729,140400,9326910300,22150,22150,22150,22100,340
|
|
20240729,140300,9319379700,22100,22150,22150,22100,22
|
|
20240729,140200,9318893400,22100,22050,22150,22000,266
|
|
20240729,140100,9313026000,22050,22000,22050,22000,913
|
|
20240729,140000,9292931550,22000,22050,22150,22000,522
|
|
20240729,135900,9281419800,22050,22050,22150,22050,454
|
|
20240729,135800,9271396750,22050,22050,22100,22050,766
|
|
20240729,135700,9254505650,22050,22050,22050,22050,498
|
|
20240729,135600,9243524750,22100,22050,22100,22000,396
|
|
20240729,135500,9234787900,22050,22100,22100,22050,1008
|
|
20240729,135400,9212551250,22100,22150,22200,22100,376
|
|
20240729,135300,9204216450,22150,22100,22250,22100,3911
|
|
20240729,135200,9117600700,22100,22100,22100,22100,81
|
|
20240729,135100,9115810600,22150,22100,22150,22100,305
|
|
20240729,135000,9109062250,22100,22200,22200,22100,562
|
|
20240729,134900,9096614850,22150,22150,22200,22150,307
|
|
20240729,134800,9089803250,22150,22150,22150,22150,517
|
|
20240729,134700,9078351700,22200,22250,22250,22200,58
|
|
20240729,134600,9077064050,22200,22150,22200,22150,108
|
|
20240729,134500,9074666550,22150,22200,22200,22150,232
|
|
20240729,134400,9069523600,22250,22250,22250,22250,281
|
|
20240729,134300,9063271350,22200,22300,22300,22200,42
|
|
20240729,134200,9062336800,22250,22250,22300,22250,42
|
|
20240729,134100,9061402250,22250,22250,22250,22200,200
|
|
20240729,134000,9056954150,22200,22250,22250,22200,396
|
|
20240729,133900,9048149250,22250,22300,22300,22250,262
|
|
20240729,133800,9042308300,22300,22300,22300,22300,0
|
|
20240729,133700,9042308300,22300,22200,22300,22200,1011
|
|
20240729,133600,9019840050,22200,22150,22200,22100,2044
|
|
20240729,133500,8974628650,22150,22150,22200,22150,408
|
|
20240729,133400,8965587900,22200,22200,22200,22150,764
|
|
20240729,133300,8948653850,22200,22200,22200,22200,104
|
|
20240729,133200,8946345050,22200,22200,22200,22200,338
|
|
20240729,133100,8938841450,22200,22150,22200,22150,499
|
|
20240729,133000,8927773700,22150,22200,22200,22150,413
|
|
20240729,132900,8918611600,22250,22200,22250,22200,164
|
|
20240729,132800,8914970650,22200,22200,22250,22200,39
|
|
20240729,132700,8914104700,22250,22200,22250,22200,32
|
|
20240729,132600,8913394100,22200,22200,22250,22150,702
|
|
20240729,132500,8897821350,22200,22250,22250,22200,446
|
|
20240729,132400,8887908400,22250,22200,22300,22200,440
|
|
20240729,132300,8878111100,22300,22250,22300,22200,205
|
|
20240729,132200,8873555100,22250,22250,22300,22200,172
|
|
20240729,132100,8869729600,22300,22250,22300,22250,382
|
|
20240729,132000,8861222700,22300,22250,22300,22250,474
|
|
20240729,131900,8850667050,22250,22200,22300,22200,547
|
|
20240729,131800,8838497200,22200,22200,22250,22200,230
|
|
20240729,131700,8833391150,22250,22200,22250,22150,325
|
|
20240729,131600,8826177900,22200,22250,22250,22150,272
|
|
20240729,131500,8820132350,22200,22200,22250,22200,328
|
|
20240729,131400,8812850550,22250,22200,22250,22200,330
|
|
20240729,131300,8805513500,22200,22200,22250,22200,70
|
|
20240729,131200,8803958850,22250,22250,22250,22150,460
|
|
20240729,131100,8793764600,22200,22200,22200,22150,279
|
|
20240729,131000,8787575050,22250,22300,22300,22200,432
|
|
20240729,130900,8777977450,22300,22250,22300,22250,377
|
|
20240729,130800,8769577550,22300,22300,22300,22250,99
|
|
20240729,130700,8767374650,22300,22350,22350,22250,471
|
|
20240729,130600,8756871050,22300,22300,22300,22250,253
|
|
20240729,130500,8751229300,22300,22300,22350,22200,844
|
|
20240729,130400,8732429900,22350,22200,22350,22200,805
|
|
20240729,130300,8714480950,22300,22200,22300,22150,971
|
|
20240729,130200,8692927100,22150,22200,22300,22150,780
|
|
20240729,130100,8675607250,22200,22250,22300,22200,325
|
|
20240729,130000,8668370850,22250,22250,22300,22200,777
|
|
20240729,125900,8651093000,22250,22300,22350,22250,1024
|
|
20240729,125800,8628249100,22300,22300,22350,22250,448
|
|
20240729,125700,8618261700,22300,22300,22400,22300,2418
|
|
20240729,125600,8564285250,22300,22250,22350,22250,1661
|
|
20240729,125500,8527271650,22250,22150,22250,22150,2027
|
|
20240729,125400,8482332700,22100,22100,22100,22100,643
|
|
20240729,125300,8468122400,22100,22100,22100,22100,21
|
|
20240729,125200,8467658300,22100,22000,22100,22000,1113
|
|
20240729,125100,8443152800,22000,22000,22000,21950,193
|
|
20240729,125000,8438908250,21950,22050,22050,21950,621
|
|
20240729,124900,8425267550,22050,22000,22050,22000,259
|
|
20240729,124800,8419569500,21950,21950,21950,21950,0
|
|
20240729,124700,8419569500,21950,22000,22000,21950,50
|
|
20240729,124600,8418470000,22000,21950,22000,21950,260
|
|
20240729,124500,8412754000,21950,21950,22000,21950,212
|
|
20240729,124400,8408099400,22000,21900,22000,21900,1169
|
|
20240729,124300,8382433050,21900,21900,21900,21900,279
|
|
20240729,124200,8376322950,21900,21900,21950,21900,441
|
|
20240729,124100,8366645200,21950,21900,21950,21900,308
|
|
20240729,124000,8359889650,21900,21950,21950,21900,273
|
|
20240729,123900,8353904900,21950,21900,21950,21900,499
|
|
20240729,123800,8342962100,21900,21900,21900,21850,144
|
|
20240729,123700,8339809000,21900,21850,21950,21850,127
|
|
20240729,123600,8337028650,21900,21900,21950,21850,476
|
|
20240729,123500,8326615400,21850,21900,22000,21850,591
|
|
20240729,123400,8313680250,21900,21900,22000,21900,561
|
|
20240729,123300,8301374150,21950,21900,21950,21850,537
|
|
20240729,123200,8289616450,21850,21850,21900,21850,76
|
|
20240729,123100,8287955750,21900,21850,21900,21850,280
|
|
20240729,123000,8281828800,21900,21950,22000,21850,384
|
|
20240729,122900,8273421400,21950,21850,22050,21850,1642
|
|
20240729,122800,8237434100,21850,21900,21950,21850,1094
|
|
20240729,122700,8213469450,21950,21950,22000,21950,305
|
|
20240729,122600,8206774650,21950,21950,21950,21900,1326
|
|
20240729,122500,8177705050,22000,22050,22050,22000,241
|
|
20240729,122400,8172402800,22000,22050,22050,22000,244
|
|
20240729,122300,8167022850,22000,22000,22050,22000,48
|
|
20240729,122200,8165966800,22050,22050,22100,22050,237
|
|
20240729,122100,8160740500,22000,22000,22000,22000,11
|
|
20240729,122000,8160498500,22000,22000,22050,22000,289
|
|
20240729,121900,8154140450,22050,22000,22050,22000,239
|
|
20240729,121800,8148871600,22000,22050,22100,22000,233
|
|
20240729,121700,8143736450,22100,22100,22100,22050,291
|
|
20240729,121600,8137309700,22100,22050,22100,22050,357
|
|
20240729,121500,8129424450,22050,22050,22050,22000,503
|
|
20240729,121400,8118346700,22050,22050,22100,22050,407
|
|
20240729,121300,8109360400,22050,22050,22100,21950,556
|
|
20240729,121200,8097115100,22100,22050,22100,22050,187
|
|
20240729,121100,8092991700,22000,22000,22050,22000,57
|
|
20240729,121000,8091737650,22000,22050,22050,22000,549
|
|
20240729,120900,8079654300,22050,22000,22050,22000,523
|
|
20240729,120800,8068133700,22050,22100,22100,22050,299
|
|
20240729,120700,8061535000,22050,22100,22100,22050,311
|
|
20240729,120600,8054669550,22100,22050,22100,22050,157
|
|
20240729,120500,8051206700,22150,22050,22150,22000,157
|
|
20240729,120400,8047745450,22150,22150,22150,22100,648
|
|
20240729,120300,8033423550,22100,22200,22200,22100,910
|
|
20240729,120200,8013245150,22200,22100,22200,22100,322
|
|
20240729,120100,8006119000,22100,22050,22150,22050,375
|
|
20240729,120000,7997831550,22050,22100,22100,22000,206
|
|
20240729,115900,7993286700,22150,22100,22150,22050,408
|
|
20240729,115800,7984259900,22100,22050,22100,22050,125
|
|
20240729,115700,7981503500,22050,22000,22050,21950,412
|
|
20240729,115600,7972439950,22000,22000,22000,22000,237
|
|
20240729,115500,7967225950,22000,22050,22100,22000,763
|
|
20240729,115400,7950428400,22150,22050,22150,22050,369
|
|
20240729,115300,7942279700,22050,22100,22100,22050,109
|
|
20240729,115200,7939876200,22050,22150,22200,22050,486
|
|
20240729,115100,7929127400,22100,22050,22150,22050,76
|
|
20240729,115000,7927448850,22150,22050,22150,22000,2496
|
|
20240729,114900,7872292750,22050,22050,22150,22000,1047
|
|
20240729,114800,7849189900,22050,21950,22050,21950,81
|
|
20240729,114700,7847408050,22050,21850,22050,21850,704
|
|
20240729,114600,7831952750,21900,21900,21950,21850,263
|
|
20240729,114500,7826195300,21900,21900,21950,21850,359
|
|
20240729,114400,7818332900,21900,21850,21950,21850,472
|
|
20240729,114300,7807995500,21850,21850,21850,21850,204
|
|
20240729,114200,7803538100,21850,21850,21950,21850,440
|
|
20240729,114100,7793903200,21850,21900,21950,21850,482
|
|
20240729,114000,7783348900,21900,21950,21950,21900,615
|
|
20240729,113900,7769869800,21950,22000,22000,21950,881
|
|
20240729,113800,7750504700,21950,21950,22000,21950,95
|
|
20240729,113700,7748419400,22000,21900,22000,21900,288
|
|
20240729,113600,7742099850,21900,21850,21950,21850,1125
|
|
20240729,113500,7717446250,21850,21900,21950,21850,1188
|
|
20240729,113400,7691431100,21900,21850,22000,21850,1043
|
|
20240729,113300,7668577250,21900,21900,21900,21750,3009
|
|
20240729,113200,7602900450,21900,22150,22150,21900,2265
|
|
20240729,113100,7553077400,22100,22100,22100,22000,997
|
|
20240729,113000,7531069350,22100,22100,22150,21950,2363
|
|
20240729,112900,7478972600,22100,22150,22150,22100,1280
|
|
20240729,112800,7450647250,22100,22250,22250,22050,1659
|
|
20240729,112700,7413916850,22250,22250,22300,22200,1312
|
|
20240729,112600,7384699700,22250,22200,22300,22200,310
|
|
20240729,112500,7377797850,22200,22250,22300,22150,747
|
|
20240729,112400,7361176100,22250,22250,22300,22200,1298
|
|
20240729,112300,7332296900,22250,22250,22350,22200,1741
|
|
20240729,112200,7293513650,22250,22200,22300,22200,1088
|
|
20240729,112100,7269310650,22200,22200,22200,22150,683
|
|
20240729,112000,7254149750,22150,22250,22250,22150,939
|
|
20240729,111900,7233341300,22200,22100,22250,22050,2894
|
|
20240729,111800,7169196850,22100,22100,22200,22000,1960
|
|
20240729,111700,7125898900,22000,22350,22350,22000,3649
|
|
20240729,111600,7045154350,22250,22100,22400,22000,4361
|
|
20240729,111500,6948067700,22100,22500,22500,22050,10481
|
|
20240729,111400,6714077700,22500,22650,22800,22150,33030
|
|
20240729,111300,5970338400,22650,22200,22650,22150,22389
|
|
20240729,111200,5468369750,22250,22200,22250,22200,2154
|
|
20240729,111100,5420525750,22200,22200,22250,22200,2155
|
|
20240729,111000,5372684700,22200,22200,22250,22100,2713
|
|
20240729,110900,5312530550,22250,22200,22250,22200,1554
|
|
20240729,110800,5278021700,22200,22200,22250,22150,1974
|
|
20240729,110700,5234198550,22200,22200,22200,22150,1455
|
|
20240729,110600,5201897800,22200,22150,22200,22100,971
|
|
20240729,110500,5180390550,22150,22150,22150,22050,1530
|
|
20240729,110400,5146522600,22150,22150,22150,22100,832
|
|
20240729,110300,5128099600,22100,22100,22150,22050,1506
|
|
20240729,110200,5094807300,22050,22100,22100,22050,1107
|
|
20240729,110100,5070351650,22100,22050,22150,22000,3265
|
|
20240729,110000,4998247150,22100,22000,22100,21950,2092
|
|
20240729,105900,4952166200,22000,21950,22000,21900,1113
|
|
20240729,105800,4927716700,21950,21900,21950,21900,315
|
|
20240729,105700,4920805100,21950,21950,21950,21950,154
|
|
20240729,105600,4917424800,21900,22000,22050,21900,401
|
|
20240729,105500,4908616400,22000,22050,22050,22000,625
|
|
20240729,105400,4894866350,22000,21900,22050,21900,2473
|
|
20240729,105300,4840563800,21950,21950,21950,21900,563
|
|
20240729,105200,4828220500,21900,21950,21950,21900,286
|
|
20240729,105100,4821947050,21950,21950,21950,21900,348
|
|
20240729,105000,4814311350,22000,22000,22050,21950,907
|
|
20240729,104900,4794394250,22050,21950,22050,21950,495
|
|
20240729,104800,4783505850,22000,22050,22050,22000,303
|
|
20240729,104700,4776838850,22050,22050,22100,22000,1872
|
|
20240729,104600,4735551800,22000,22000,22000,21950,828
|
|
20240729,104500,4717337900,22000,22000,22050,22000,688
|
|
20240729,104400,4702201800,22000,22000,22050,22000,449
|
|
20240729,104300,4692308250,22000,21900,22050,21900,383
|
|
20240729,104200,4683888300,21900,22000,22000,21900,681
|
|
20240729,104100,4668933150,22000,22000,22000,21950,366
|
|
20240729,104000,4660892050,21950,22000,22000,21950,225
|
|
20240729,103900,4655952100,22000,22000,22050,21950,722
|
|
20240729,103800,4640078900,22000,22000,22000,21950,794
|
|
20240729,103700,4622622000,22050,22050,22050,22000,1023
|
|
20240729,103600,4600092450,22000,22000,22000,22000,73
|
|
20240729,103500,4598486450,22000,22050,22050,22000,480
|
|
20240729,103400,4587921500,22050,22000,22050,22000,836
|
|
20240729,103300,4569511800,22000,22100,22100,22000,624
|
|
20240729,103200,4555759250,22050,22050,22100,21950,1615
|
|
20240729,103100,4520154050,22050,21950,22050,21950,256
|
|
20240729,103000,4514511550,22050,22050,22100,21950,2781
|
|
20240729,102900,4453292300,22050,21850,22100,21850,3818
|
|
20240729,102800,4369361500,21900,21900,21900,21850,370
|
|
20240729,102700,4361259750,21950,21950,21950,21900,420
|
|
20240729,102600,4352051400,21900,21900,21950,21900,896
|
|
20240729,102500,4332414000,21950,21950,22000,21900,606
|
|
20240729,102400,4319117350,21950,22000,22000,21900,1332
|
|
20240729,102300,4289859500,22000,22100,22150,22000,5867
|
|
20240729,102200,4160368250,22150,21900,22150,21850,13932
|
|
20240729,102100,3853702200,21900,21900,21900,21850,5385
|
|
20240729,102000,3736022000,21900,21850,21900,21850,128
|
|
20240729,101900,3733219350,21900,21900,21950,21900,556
|
|
20240729,101800,3721031600,21900,21950,21950,21850,1365
|
|
20240729,101700,3691136350,21950,21850,21950,21850,4091
|
|
20240729,101600,3601648250,21850,21850,21900,21800,1992
|
|
20240729,101500,3558189950,21900,21850,21900,21850,804
|
|
20240729,101400,3540609450,21850,21850,21850,21850,1211
|
|
20240729,101300,3514149100,21850,21800,21850,21800,266
|
|
20240729,101200,3508339050,21850,21750,21900,21750,6179
|
|
20240729,101100,3373621950,21750,21700,21750,21700,313
|
|
20240729,101000,3366823450,21750,21650,21750,21650,1237
|
|
20240729,100900,3339980750,21650,21600,21650,21600,471
|
|
20240729,100800,3329791450,21650,21650,21650,21650,11
|
|
20240729,100700,3329553300,21650,21650,21700,21650,630
|
|
20240729,100600,3315913700,21650,21650,21650,21600,634
|
|
20240729,100500,3302216950,21650,21700,21700,21650,2256
|
|
20240729,100400,3253269450,21750,21700,21750,21700,412
|
|
20240729,100300,3244318550,21750,21700,21750,21700,1142
|
|
20240729,100200,3219531700,21750,21700,21750,21700,256
|
|
20240729,100100,3213972800,21650,21650,21750,21650,565
|
|
20240729,100000,3201735400,21700,21700,21700,21650,37
|
|
20240729,095900,3200933600,21700,21700,21750,21700,1401
|
|
20240729,095800,3170531850,21750,21750,21800,21700,80
|
|
20240729,095700,3168791600,21800,21800,21800,21700,444
|
|
20240729,095600,3159117900,21800,21650,21800,21650,480
|
|
20240729,095500,3148687250,21700,21550,21750,21550,2773
|
|
20240729,095400,3088669550,21600,21600,21650,21600,1030
|
|
20240729,095300,3066402250,21650,21700,21750,21650,385
|
|
20240729,095200,3058057150,21750,21800,21850,21650,2481
|
|
20240729,095100,3004126000,21850,21800,21850,21800,165
|
|
20240729,095000,3000525800,21850,21850,21850,21800,517
|
|
20240729,094900,2989251350,21850,21850,21850,21850,122
|
|
20240729,094800,2986585650,21850,21800,21850,21750,857
|
|
20240729,094700,2967913750,21800,21900,21900,21750,1521
|
|
20240729,094600,2934692050,21900,21950,21950,21800,1175
|
|
20240729,094500,2908985750,21900,21850,21950,21750,5652
|
|
20240729,094400,2785522350,21850,21700,21850,21650,4469
|
|
20240729,094300,2688300000,21750,21650,21750,21650,705
|
|
20240729,094200,2672993050,21700,21650,21750,21600,3253
|
|
20240729,094100,2602400250,21650,21600,21700,21550,1141
|
|
20240729,094000,2577745700,21550,21700,21750,21550,2608
|
|
20240729,093900,2521162350,21700,21600,21700,21500,1806
|
|
20240729,093800,2482134650,21550,21600,21600,21550,544
|
|
20240729,093700,2470409500,21550,21550,21600,21550,108
|
|
20240729,093600,2468077000,21600,21550,21600,21500,739
|
|
20240729,093500,2452163250,21550,21500,21550,21500,16
|
|
20240729,093400,2451819050,21550,21550,21550,21500,19
|
|
20240729,093300,2451409650,21600,21550,21650,21350,5316
|
|
20240729,093200,2337155750,21600,21550,21600,21550,1274
|
|
20240729,093100,2309695750,21550,21650,21650,21550,439
|
|
20240729,093000,2300225300,21600,21500,21650,21400,2764
|
|
20240729,092900,2240684600,21450,21600,21600,21450,2547
|
|
20240729,092800,2185921700,21600,21600,21600,21500,723
|
|
20240729,092700,2170345350,21600,21750,21750,21550,2036
|
|
20240729,092600,2126341800,21750,21700,21750,21650,1816
|
|
20240729,092500,2086947450,21650,21600,21750,21550,2614
|
|
20240729,092400,2030270000,21650,21600,21650,21500,2043
|
|
20240729,092300,1986244100,21600,21600,21600,21550,2563
|
|
20240729,092200,1930992700,21600,21650,21650,21600,1427
|
|
20240729,092100,1900152000,21600,21750,21750,21600,1773
|
|
20240729,092000,1861744150,21700,21500,21750,21450,15498
|
|
20240729,091900,1526611950,21450,21450,21500,21450,3675
|
|
20240729,091800,1447699650,21500,21350,21500,21350,5187
|
|
20240729,091700,1336680100,21300,21350,21350,21250,1865
|
|
20240729,091600,1296960900,21350,21250,21350,21250,1913
|
|
20240729,091500,1256207700,21350,21200,21350,21200,563
|
|
20240729,091400,1244213000,21200,21200,21350,21200,10042
|
|
20240729,091300,1030727600,21200,21050,21200,21050,2915
|
|
20240729,091200,969150300,21050,20900,21050,20850,3427
|
|
20240729,091100,897351650,20900,20950,20950,20850,2215
|
|
20240729,091000,851080100,20950,21000,21000,20850,2853
|
|
20240729,090900,791496000,21000,21000,21000,20950,586
|
|
20240729,090800,779206500,21000,21000,21000,20900,404
|
|
20240729,090700,770731850,20950,20900,21000,20850,1338
|
|
20240729,090600,742752950,20950,21050,21050,20900,1517
|
|
20240729,090500,710955150,21050,20950,21150,20950,2135
|
|
20240729,090400,666011000,21000,20900,21050,20900,5092
|
|
20240729,090300,559204750,20900,20800,20900,20650,5800
|
|
20240729,090200,438970850,20750,20900,20900,20750,3796
|
|
20240729,090100,360005700,20900,20950,21000,20800,5189
|
|
20240729,090000,251618150,20950,21100,21150,20950,11508
|