583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,183900,4270026850,21800,21800,21800,21800,0
|
|
20240730,183800,4270026850,21800,21800,21800,21800,0
|
|
20240730,183700,4270026850,21800,21800,21800,21800,0
|
|
20240730,183600,4270026850,21800,21800,21800,21800,0
|
|
20240730,183500,4270026850,21800,21800,21800,21800,0
|
|
20240730,183400,4270026850,21800,21800,21800,21800,0
|
|
20240730,183300,4270026850,21800,21800,21800,21800,0
|
|
20240730,183200,4270026850,21800,21800,21800,21800,0
|
|
20240730,183100,4270026850,21800,21800,21800,21800,0
|
|
20240730,183000,4270026850,21800,21800,21800,21800,0
|
|
20240730,182900,4270026850,21800,21800,21800,21800,0
|
|
20240730,182800,4270026850,21800,21800,21800,21800,0
|
|
20240730,182700,4270026850,21800,21800,21800,21800,0
|
|
20240730,182600,4270026850,21800,21800,21800,21800,0
|
|
20240730,182500,4270026850,21800,21800,21800,21800,0
|
|
20240730,182400,4270026850,21800,21800,21800,21800,0
|
|
20240730,182300,4270026850,21800,21800,21800,21800,0
|
|
20240730,182200,4270026850,21800,21800,21800,21800,0
|
|
20240730,182100,4270026850,21800,21800,21800,21800,0
|
|
20240730,182000,4270026850,21800,21800,21800,21800,0
|
|
20240730,181900,4270026850,21800,21800,21800,21800,0
|
|
20240730,181800,4270026850,21800,21800,21800,21800,0
|
|
20240730,181700,4270026850,21800,21800,21800,21800,0
|
|
20240730,181600,4270026850,21800,21800,21800,21800,0
|
|
20240730,181500,4270026850,21800,21800,21800,21800,0
|
|
20240730,181400,4270026850,21800,21800,21800,21800,0
|
|
20240730,181300,4270026850,21800,21800,21800,21800,0
|
|
20240730,181200,4270026850,21800,21800,21800,21800,0
|
|
20240730,181100,4270026850,21800,21800,21800,21800,0
|
|
20240730,181000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,180900,4270026850,21800,21800,21800,21800,0
|
|
20240730,180800,4270026850,21800,21800,21800,21800,0
|
|
20240730,180700,4270026850,21800,21800,21800,21800,0
|
|
20240730,180600,4270026850,21800,21800,21800,21800,0
|
|
20240730,180500,4270026850,21800,21800,21800,21800,0
|
|
20240730,180400,4270026850,21800,21800,21800,21800,0
|
|
20240730,180300,4270026850,21800,21800,21800,21800,0
|
|
20240730,180200,4270026850,21800,21800,21800,21800,0
|
|
20240730,180100,4270026850,21800,21800,21800,21800,0
|
|
20240730,180000,4270026850,21800,21800,21800,21800,0
|
|
20240730,175900,4270026850,21800,21800,21800,21800,0
|
|
20240730,175800,4270026850,21800,21800,21800,21800,0
|
|
20240730,175700,4270026850,21800,21800,21800,21800,0
|
|
20240730,175600,4270026850,21800,21800,21800,21800,0
|
|
20240730,175500,4270026850,21800,21800,21800,21800,0
|
|
20240730,175400,4270026850,21800,21800,21800,21800,0
|
|
20240730,175300,4270026850,21800,21800,21800,21800,0
|
|
20240730,175200,4270026850,21800,21800,21800,21800,0
|
|
20240730,175100,4270026850,21800,21800,21800,21800,0
|
|
20240730,175000,4270026850,21800,21800,21800,21800,0
|
|
20240730,174900,4270026850,21800,21800,21800,21800,0
|
|
20240730,174800,4270026850,21800,21800,21800,21800,0
|
|
20240730,174700,4270026850,21800,21800,21800,21800,0
|
|
20240730,174600,4270026850,21800,21800,21800,21800,0
|
|
20240730,174500,4270026850,21800,21800,21800,21800,0
|
|
20240730,174400,4270026850,21800,21800,21800,21800,0
|
|
20240730,174300,4270026850,21800,21800,21800,21800,0
|
|
20240730,174200,4270026850,21800,21800,21800,21800,0
|
|
20240730,174100,4270026850,21800,21800,21800,21800,0
|
|
20240730,174000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,173900,4270026850,21800,21800,21800,21800,0
|
|
20240730,173800,4270026850,21800,21800,21800,21800,0
|
|
20240730,173700,4270026850,21800,21800,21800,21800,0
|
|
20240730,173600,4270026850,21800,21800,21800,21800,0
|
|
20240730,173500,4270026850,21800,21800,21800,21800,0
|
|
20240730,173400,4270026850,21800,21800,21800,21800,0
|
|
20240730,173300,4270026850,21800,21800,21800,21800,0
|
|
20240730,173200,4270026850,21800,21800,21800,21800,0
|
|
20240730,173100,4270026850,21800,21800,21800,21800,0
|
|
20240730,173000,4270026850,21800,21800,21800,21800,0
|
|
20240730,172900,4270026850,21800,21800,21800,21800,0
|
|
20240730,172800,4270026850,21800,21800,21800,21800,0
|
|
20240730,172700,4270026850,21800,21800,21800,21800,0
|
|
20240730,172600,4270026850,21800,21800,21800,21800,0
|
|
20240730,172500,4270026850,21800,21800,21800,21800,0
|
|
20240730,172400,4270026850,21800,21800,21800,21800,0
|
|
20240730,172300,4270026850,21800,21800,21800,21800,0
|
|
20240730,172200,4270026850,21800,21800,21800,21800,0
|
|
20240730,172100,4270026850,21800,21800,21800,21800,0
|
|
20240730,172000,4270026850,21800,21800,21800,21800,0
|
|
20240730,171900,4270026850,21800,21800,21800,21800,0
|
|
20240730,171800,4270026850,21800,21800,21800,21800,0
|
|
20240730,171700,4270026850,21800,21800,21800,21800,0
|
|
20240730,171600,4270026850,21800,21800,21800,21800,0
|
|
20240730,171500,4270026850,21800,21800,21800,21800,0
|
|
20240730,171400,4270026850,21800,21800,21800,21800,0
|
|
20240730,171300,4270026850,21800,21800,21800,21800,0
|
|
20240730,171200,4270026850,21800,21800,21800,21800,0
|
|
20240730,171100,4270026850,21800,21800,21800,21800,0
|
|
20240730,171000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,170900,4270026850,21800,21800,21800,21800,0
|
|
20240730,170800,4270026850,21800,21800,21800,21800,0
|
|
20240730,170700,4270026850,21800,21800,21800,21800,0
|
|
20240730,170600,4270026850,21800,21800,21800,21800,0
|
|
20240730,170500,4270026850,21800,21800,21800,21800,0
|
|
20240730,170400,4270026850,21800,21800,21800,21800,0
|
|
20240730,170300,4270026850,21800,21800,21800,21800,0
|
|
20240730,170200,4270026850,21800,21800,21800,21800,0
|
|
20240730,170100,4270026850,21800,21800,21800,21800,0
|
|
20240730,170000,4270026850,21800,21800,21800,21800,0
|
|
20240730,165900,4270026850,21800,21800,21800,21800,0
|
|
20240730,165800,4270026850,21800,21800,21800,21800,0
|
|
20240730,165700,4270026850,21800,21800,21800,21800,0
|
|
20240730,165600,4270026850,21800,21800,21800,21800,0
|
|
20240730,165500,4270026850,21800,21800,21800,21800,0
|
|
20240730,165400,4270026850,21800,21800,21800,21800,0
|
|
20240730,165300,4270026850,21800,21800,21800,21800,0
|
|
20240730,165200,4270026850,21800,21800,21800,21800,0
|
|
20240730,165100,4270026850,21800,21800,21800,21800,0
|
|
20240730,165000,4270026850,21800,21800,21800,21800,0
|
|
20240730,164900,4270026850,21800,21800,21800,21800,0
|
|
20240730,164800,4270026850,21800,21800,21800,21800,0
|
|
20240730,164700,4270026850,21800,21800,21800,21800,0
|
|
20240730,164600,4270026850,21800,21800,21800,21800,0
|
|
20240730,164500,4270026850,21800,21800,21800,21800,0
|
|
20240730,164400,4270026850,21800,21800,21800,21800,0
|
|
20240730,164300,4270026850,21800,21800,21800,21800,0
|
|
20240730,164200,4270026850,21800,21800,21800,21800,0
|
|
20240730,164100,4270026850,21800,21800,21800,21800,0
|
|
20240730,164000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,163900,4270026850,21800,21800,21800,21800,0
|
|
20240730,163800,4270026850,21800,21800,21800,21800,0
|
|
20240730,163700,4270026850,21800,21800,21800,21800,0
|
|
20240730,163600,4270026850,21800,21800,21800,21800,0
|
|
20240730,163500,4270026850,21800,21800,21800,21800,0
|
|
20240730,163400,4270026850,21800,21800,21800,21800,0
|
|
20240730,163300,4270026850,21800,21800,21800,21800,0
|
|
20240730,163200,4270026850,21800,21800,21800,21800,0
|
|
20240730,163100,4270026850,21800,21800,21800,21800,0
|
|
20240730,163000,4270026850,21800,21800,21800,21800,0
|
|
20240730,162900,4270026850,21800,21800,21800,21800,0
|
|
20240730,162800,4270026850,21800,21800,21800,21800,0
|
|
20240730,162700,4270026850,21800,21800,21800,21800,0
|
|
20240730,162600,4270026850,21800,21800,21800,21800,0
|
|
20240730,162500,4270026850,21800,21800,21800,21800,0
|
|
20240730,162400,4270026850,21800,21800,21800,21800,0
|
|
20240730,162300,4270026850,21800,21800,21800,21800,0
|
|
20240730,162200,4270026850,21800,21800,21800,21800,0
|
|
20240730,162100,4270026850,21800,21800,21800,21800,0
|
|
20240730,162000,4270026850,21800,21800,21800,21800,0
|
|
20240730,161900,4270026850,21800,21800,21800,21800,0
|
|
20240730,161800,4270026850,21800,21800,21800,21800,0
|
|
20240730,161700,4270026850,21800,21800,21800,21800,0
|
|
20240730,161600,4270026850,21800,21800,21800,21800,0
|
|
20240730,161500,4270026850,21800,21800,21800,21800,0
|
|
20240730,161400,4270026850,21800,21800,21800,21800,0
|
|
20240730,161300,4270026850,21800,21800,21800,21800,0
|
|
20240730,161200,4270026850,21800,21800,21800,21800,0
|
|
20240730,161100,4270026850,21800,21800,21800,21800,0
|
|
20240730,161000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,160900,4270026850,21800,21800,21800,21800,0
|
|
20240730,160800,4270026850,21800,21800,21800,21800,0
|
|
20240730,160700,4270026850,21800,21800,21800,21800,0
|
|
20240730,160600,4270026850,21800,21800,21800,21800,0
|
|
20240730,160500,4270026850,21800,21800,21800,21800,0
|
|
20240730,160400,4270026850,21800,21800,21800,21800,0
|
|
20240730,160300,4270026850,21800,21800,21800,21800,0
|
|
20240730,160200,4270026850,21800,21800,21800,21800,0
|
|
20240730,160100,4270026850,21800,21800,21800,21800,0
|
|
20240730,160000,4270026850,21800,21800,21800,21800,0
|
|
20240730,155900,4270026850,21800,21800,21800,21800,0
|
|
20240730,155800,4270026850,21800,21800,21800,21800,0
|
|
20240730,155700,4270026850,21800,21800,21800,21800,0
|
|
20240730,155600,4270026850,21800,21800,21800,21800,0
|
|
20240730,155500,4270026850,21800,21800,21800,21800,0
|
|
20240730,155400,4270026850,21800,21800,21800,21800,0
|
|
20240730,155300,4270026850,21800,21800,21800,21800,0
|
|
20240730,155200,4270026850,21800,21800,21800,21800,0
|
|
20240730,155100,4270026850,21800,21800,21800,21800,0
|
|
20240730,155000,4270026850,21800,21800,21800,21800,0
|
|
20240730,154900,4270026850,21800,21800,21800,21800,0
|
|
20240730,154800,4270026850,21800,21800,21800,21800,0
|
|
20240730,154700,4270026850,21800,21800,21800,21800,0
|
|
20240730,154600,4270026850,21800,21800,21800,21800,0
|
|
20240730,154500,4270026850,21800,21800,21800,21800,0
|
|
20240730,154400,4270026850,21800,21800,21800,21800,0
|
|
20240730,154300,4270026850,21800,21800,21800,21800,0
|
|
20240730,154200,4270026850,21800,21800,21800,21800,0
|
|
20240730,154100,4270026850,21800,21800,21800,21800,0
|
|
20240730,154000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,153900,4270026850,21800,21800,21800,21800,0
|
|
20240730,153800,4270026850,21800,21800,21800,21800,0
|
|
20240730,153700,4270026850,21800,21800,21800,21800,0
|
|
20240730,153600,4270026850,21800,21800,21800,21800,0
|
|
20240730,153500,4270026850,21800,21800,21800,21800,0
|
|
20240730,153400,4270026850,21800,21800,21800,21800,0
|
|
20240730,153300,4270026850,21800,21800,21800,21800,0
|
|
20240730,153200,4270026850,21800,21800,21800,21800,0
|
|
20240730,153100,4270026850,21800,21800,21800,21800,0
|
|
20240730,153000,4270026850,21800,21800,21800,21800,3790
|
|
20240730,152900,4187404850,21900,21900,21900,21900,0
|
|
20240730,152800,4187404850,21900,21900,21900,21900,0
|
|
20240730,152700,4187404850,21900,21900,21900,21900,0
|
|
20240730,152600,4187404850,21900,21900,21900,21900,0
|
|
20240730,152500,4187404850,21900,21900,21900,21900,0
|
|
20240730,152400,4187404850,21900,21900,21900,21900,0
|
|
20240730,152300,4187404850,21900,21900,21900,21900,0
|
|
20240730,152200,4187404850,21900,21900,21900,21900,0
|
|
20240730,152100,4187404850,21900,21900,21900,21900,0
|
|
20240730,152000,4187404850,21900,21900,21900,21900,0
|
|
20240730,151900,4187404850,21900,21950,21950,21850,226
|
|
20240730,151800,4182459850,21950,21900,22000,21900,411
|
|
20240730,151700,4173443450,21900,22000,22000,21900,1193
|
|
20240730,151600,4147308800,21950,22000,22000,21950,316
|
|
20240730,151500,4140364650,22000,22000,22000,21950,230
|
|
20240730,151400,4135309650,21950,22000,22000,21950,253
|
|
20240730,151300,4129746900,22000,22000,22000,22000,184
|
|
20240730,151200,4125698900,22000,22000,22050,22000,245
|
|
20240730,151100,4120304350,21950,21950,21950,21950,423
|
|
20240730,151000,4111019500,21950,21950,22000,21900,903
|
|
20240730,150900,4091209550,21950,22000,22050,21950,810
|
|
20240730,150800,4073382600,22000,22000,22000,21950,335
|
|
20240730,150700,4066013000,22000,22000,22000,22000,172
|
|
20240730,150600,4062229000,22000,22000,22000,22000,210
|
|
20240730,150500,4057609000,22000,22000,22000,21950,227
|
|
20240730,150400,4052615250,21950,22000,22000,21950,278
|
|
20240730,150300,4046504000,22000,22000,22000,21950,282
|
|
20240730,150200,4040304950,22000,22000,22000,21950,468
|
|
20240730,150100,4030021600,22000,22050,22050,22000,599
|
|
20240730,150000,4016838000,22000,22000,22050,22000,295
|
|
20240730,145900,4010345350,22000,22000,22000,22000,213
|
|
20240730,145800,4005659350,22000,22000,22000,21950,395
|
|
20240730,145700,3996979900,22000,22050,22050,22000,309
|
|
20240730,145600,3990178300,22050,22000,22050,22000,283
|
|
20240730,145500,3983945650,22000,22000,22000,22000,187
|
|
20240730,145400,3979831650,22000,22000,22000,21950,199
|
|
20240730,145300,3975454350,22000,22000,22000,21950,833
|
|
20240730,145200,3957133300,22050,22050,22050,22050,278
|
|
20240730,145100,3951003400,22050,22050,22050,22000,312
|
|
20240730,145000,3944125550,22050,22000,22050,21950,1366
|
|
20240730,144900,3914076750,22000,22000,22000,22000,185
|
|
20240730,144800,3910006750,22000,22050,22050,22000,1311
|
|
20240730,144700,3881156750,22050,22050,22050,22050,343
|
|
20240730,144600,3873593600,22050,22000,22100,22000,4445
|
|
20240730,144500,3775439250,22050,21950,22050,21950,1760
|
|
20240730,144400,3736716650,22000,21950,22000,21950,1345
|
|
20240730,144300,3707151050,21950,22000,22000,21950,763
|
|
20240730,144200,3690390800,22000,22000,22000,22000,699
|
|
20240730,144100,3675012800,22000,22000,22050,22000,619
|
|
20240730,144000,3661393300,22000,21950,22000,21950,782
|
|
20240730,143900,3644200350,21950,21950,21950,21950,310
|
|
20240730,143800,3637395850,21950,21950,21950,21950,206
|
|
20240730,143700,3632874150,21950,21950,21950,21950,169
|
|
20240730,143600,3629164600,21950,21900,21950,21900,758
|
|
20240730,143500,3612559350,21900,21850,21900,21850,328
|
|
20240730,143400,3605389550,21850,21850,21850,21800,228
|
|
20240730,143300,3600410000,21850,21900,21900,21750,1081
|
|
20240730,143200,3576857450,21900,21900,21900,21900,252
|
|
20240730,143100,3571338650,21850,21900,21900,21800,462
|
|
20240730,143000,3561236100,21900,21850,21900,21850,368
|
|
20240730,142900,3553185450,21900,21900,21900,21900,555
|
|
20240730,142800,3541030950,21900,21900,21900,21900,277
|
|
20240730,142700,3534964650,21900,21900,21900,21850,158
|
|
20240730,142600,3531504500,21800,21900,21900,21750,397
|
|
20240730,142500,3522842800,21850,21850,21900,21750,678
|
|
20240730,142400,3508051350,21900,21800,21900,21800,481
|
|
20240730,142300,3497541900,21800,21850,21900,21800,259
|
|
20240730,142200,3491874800,21850,21950,21950,21800,1296
|
|
20240730,142100,3463567750,21900,21950,21950,21900,197
|
|
20240730,142000,3459244850,21800,21850,21900,21800,1096
|
|
20240730,141900,3435320950,21900,22000,22000,21800,1866
|
|
20240730,141800,3394501250,22000,22050,22050,21950,600
|
|
20240730,141700,3381295150,22050,22000,22050,22000,214
|
|
20240730,141600,3376579350,22000,22100,22100,22000,520
|
|
20240730,141500,3365111250,22050,22050,22100,22000,707
|
|
20240730,141400,3349538650,22100,22150,22150,22100,360
|
|
20240730,141300,3341578450,22150,22100,22150,22050,1648
|
|
20240730,141200,3305144100,22150,22150,22150,22100,1312
|
|
20240730,141100,3276108900,22150,22050,22150,22050,1706
|
|
20240730,141000,3238400700,22050,22050,22150,22000,1627
|
|
20240730,140900,3202477250,22100,22100,22150,22050,2705
|
|
20240730,140800,3142667250,22100,22100,22100,22050,1664
|
|
20240730,140700,3105897850,22100,22000,22100,22000,304
|
|
20240730,140600,3099197050,22000,22050,22050,22000,577
|
|
20240730,140500,3086495300,22050,22100,22100,21950,1170
|
|
20240730,140400,3060667150,22100,22000,22150,22000,892
|
|
20240730,140300,3040983600,22000,21950,22000,21950,290
|
|
20240730,140200,3034612300,21950,21950,21950,21950,151
|
|
20240730,140100,3031297850,21950,21950,21950,21950,307
|
|
20240730,140000,3024559200,21900,21950,21950,21900,352
|
|
20240730,135900,3016845700,21900,21900,21950,21900,998
|
|
20240730,135800,2994979300,21900,21850,21900,21800,154
|
|
20240730,135700,2991616550,21850,21750,21850,21750,666
|
|
20240730,135600,2977072700,21750,21650,21800,21650,453
|
|
20240730,135500,2967219600,21650,21700,21700,21650,419
|
|
20240730,135400,2958147700,21650,21700,21800,21650,428
|
|
20240730,135300,2948859350,21700,21750,21750,21700,232
|
|
20240730,135200,2943824000,21750,21750,21800,21700,293
|
|
20240730,135100,2937450600,21750,21750,21750,21700,337
|
|
20240730,135000,2930131850,21750,21800,21800,21700,408
|
|
20240730,134900,2921264250,21800,21800,21800,21800,0
|
|
20240730,134800,2921264250,21800,21800,21800,21800,266
|
|
20240730,134700,2915465450,21850,21850,21850,21850,1
|
|
20240730,134600,2915443600,21850,21850,21850,21800,211
|
|
20240730,134500,2910842700,21900,21900,21900,21800,199
|
|
20240730,134400,2906503600,21900,21900,21900,21850,329
|
|
20240730,134300,2899307700,21900,21850,21950,21850,500
|
|
20240730,134200,2888371650,21850,21750,21850,21750,537
|
|
20240730,134100,2876679100,21750,21700,21750,21700,173
|
|
20240730,134000,2872923000,21700,21650,21750,21650,1378
|
|
20240730,133900,2842988050,21750,21700,21750,21700,1163
|
|
20240730,133800,2817746300,21650,21650,21650,21650,6
|
|
20240730,133700,2817616400,21650,21650,21650,21650,304
|
|
20240730,133600,2811034800,21600,21650,21650,21600,67
|
|
20240730,133500,2809584350,21650,21650,21650,21600,392
|
|
20240730,133400,2801113200,21650,21700,21700,21650,29
|
|
20240730,133300,2800485100,21600,21650,21650,21600,111
|
|
20240730,133200,2798085950,21650,21600,21650,21600,152
|
|
20240730,133100,2794795650,21600,21600,21600,21600,0
|
|
20240730,133000,2794795650,21600,21600,21650,21600,306
|
|
20240730,132900,2788184000,21650,21650,21650,21650,10
|
|
20240730,132800,2787967500,21650,21600,21650,21600,98
|
|
20240730,132700,2785847150,21600,21600,21600,21600,250
|
|
20240730,132600,2780447150,21600,21650,21650,21600,15
|
|
20240730,132500,2780122500,21700,21650,21700,21600,129
|
|
20240730,132400,2777332100,21700,21700,21700,21700,64
|
|
20240730,132300,2775943300,21700,21600,21700,21600,421
|
|
20240730,132200,2766814950,21650,21600,21650,21600,73
|
|
20240730,132100,2765234550,21550,21550,21550,21550,191
|
|
20240730,132000,2761118500,21600,21600,21650,21550,1027
|
|
20240730,131900,2738932400,21600,21600,21600,21600,127
|
|
20240730,131800,2736189200,21600,21600,21600,21600,54
|
|
20240730,131700,2735022800,21600,21650,21700,21600,554
|
|
20240730,131600,2723030850,21650,21650,21750,21650,561
|
|
20240730,131500,2710878200,21650,21650,21750,21650,607
|
|
20240730,131400,2697736450,21650,21650,21750,21650,112
|
|
20240730,131300,2695311250,21650,21650,21750,21650,78
|
|
20240730,131200,2693622250,21650,21700,21750,21650,96
|
|
20240730,131100,2691536850,21650,21650,21650,21650,0
|
|
20240730,131000,2691536850,21650,21700,21700,21650,627
|
|
20240730,130900,2677950500,21700,21750,21750,21700,158
|
|
20240730,130800,2674521850,21750,21750,21750,21750,475
|
|
20240730,130700,2664190600,21750,21750,21750,21750,0
|
|
20240730,130600,2664190600,21750,21750,21750,21750,0
|
|
20240730,130500,2664190600,21750,21750,21750,21700,299
|
|
20240730,130400,2657693800,21750,21750,21750,21700,433
|
|
20240730,130300,2648286200,21800,21800,21800,21800,8
|
|
20240730,130200,2648111800,21750,21750,21750,21750,0
|
|
20240730,130100,2648111800,21750,21800,21800,21750,140
|
|
20240730,130000,2645063600,21800,21750,21800,21750,149
|
|
20240730,125900,2641822800,21750,21750,21750,21750,0
|
|
20240730,125800,2641822800,21750,21750,21750,21750,0
|
|
20240730,125700,2641822800,21750,21750,21750,21750,370
|
|
20240730,125600,2633775300,21750,21700,21750,21700,2
|
|
20240730,125500,2633731850,21750,21700,21750,21700,571
|
|
20240730,125400,2621339650,21700,21700,21700,21700,591
|
|
20240730,125300,2608514950,21700,21700,21700,21650,125
|
|
20240730,125200,2605802950,21700,21650,21700,21600,402
|
|
20240730,125100,2597099650,21650,21650,21650,21650,151
|
|
20240730,125000,2593830500,21650,21650,21650,21600,459
|
|
20240730,124900,2583902450,21700,21700,21700,21700,70
|
|
20240730,124800,2582383450,21650,21650,21650,21650,34
|
|
20240730,124700,2581647350,21650,21650,21650,21650,323
|
|
20240730,124600,2574654400,21700,21650,21700,21650,73
|
|
20240730,124500,2573073650,21650,21650,21700,21650,414
|
|
20240730,124400,2564107150,21700,21700,21700,21700,366
|
|
20240730,124300,2556164950,21800,21750,21800,21750,126
|
|
20240730,124200,2553424100,21700,21700,21700,21700,432
|
|
20240730,124100,2544049700,21650,21600,21650,21600,603
|
|
20240730,124000,2531009700,21600,21550,21600,21500,241
|
|
20240730,123900,2525826150,21500,21500,21500,21500,87
|
|
20240730,123800,2523955650,21550,21550,21600,21550,710
|
|
20240730,123700,2508650950,21550,21600,21650,21500,3989
|
|
20240730,123600,2422672250,21650,21650,21650,21600,715
|
|
20240730,123500,2407197750,21650,21750,21750,21650,1741
|
|
20240730,123400,2369407600,21750,21750,21800,21750,188
|
|
20240730,123300,2365317750,21750,21750,21800,21750,302
|
|
20240730,123200,2358742100,21750,21750,21750,21750,152
|
|
20240730,123100,2355436100,21750,21800,21800,21750,514
|
|
20240730,123000,2344256500,21750,21800,21800,21750,402
|
|
20240730,122900,2335504500,21850,21850,21850,21850,65
|
|
20240730,122800,2334084250,21800,21800,21800,21800,0
|
|
20240730,122700,2334084250,21800,21800,21800,21800,229
|
|
20240730,122600,2329092050,21850,21800,21850,21800,335
|
|
20240730,122500,2321774050,21800,21750,21800,21750,259
|
|
20240730,122400,2316133500,21800,21800,21800,21750,551
|
|
20240730,122300,2304126000,21850,21850,21850,21850,28
|
|
20240730,122200,2303514200,21850,21850,21850,21850,0
|
|
20240730,122100,2303514200,21850,21800,21850,21800,177
|
|
20240730,122000,2299651850,21750,21750,21750,21750,152
|
|
20240730,121900,2296345850,21750,21800,21800,21750,141
|
|
20240730,121800,2293275350,21800,21800,21800,21800,20
|
|
20240730,121700,2292839350,21800,21800,21800,21800,80
|
|
20240730,121600,2291095350,21800,21700,21800,21700,6
|
|
20240730,121500,2290964850,21700,21750,21800,21700,775
|
|
20240730,121400,2274130700,21800,21800,21800,21800,9
|
|
20240730,121300,2273934500,21800,21800,21800,21800,110
|
|
20240730,121200,2271536500,21800,21750,21800,21750,232
|
|
20240730,121100,2266481900,21750,21750,21750,21750,2
|
|
20240730,121000,2266438400,21700,21750,21750,21700,986
|
|
20240730,120900,2245000550,21850,21850,21850,21850,89
|
|
20240730,120800,2243055900,21850,21800,21850,21800,201
|
|
20240730,120700,2238673600,21800,21800,21800,21800,13
|
|
20240730,120600,2238390200,21800,21800,21800,21800,11
|
|
20240730,120500,2238150400,21850,21750,21850,21750,156
|
|
20240730,120400,2234755600,21750,21750,21750,21750,200
|
|
20240730,120300,2230405600,21750,21800,21850,21750,459
|
|
20240730,120200,2220417300,21750,21750,21750,21750,80
|
|
20240730,120100,2218677300,21750,21750,21800,21750,259
|
|
20240730,120000,2213036550,21750,21750,21750,21750,252
|
|
20240730,115900,2207555550,21750,21750,21800,21750,115
|
|
20240730,115800,2205051350,21750,21800,21800,21750,162
|
|
20240730,115700,2201526150,21800,21800,21900,21800,788
|
|
20240730,115600,2184341250,21800,21800,21800,21800,150
|
|
20240730,115500,2181071250,21800,21850,21850,21800,785
|
|
20240730,115400,2163941800,21850,21850,21900,21850,117
|
|
20240730,115300,2161384200,21900,21850,21900,21850,465
|
|
20240730,115200,2151220700,21850,21900,21900,21850,80
|
|
20240730,115100,2149469800,21900,21850,21900,21850,66
|
|
20240730,115000,2148027650,21850,21900,21900,21850,316
|
|
20240730,114900,2141118050,21900,21950,21950,21900,111
|
|
20240730,114800,2138683900,21950,21900,21950,21900,153
|
|
20240730,114700,2135333150,21900,21900,21900,21900,811
|
|
20240730,114600,2117572250,21900,21900,21950,21850,108
|
|
20240730,114500,2115208650,21900,21900,21900,21900,337
|
|
20240730,114400,2107828350,21900,21900,21900,21900,185
|
|
20240730,114300,2103776850,21900,21950,21950,21900,306
|
|
20240730,114200,2097075150,21950,21950,21950,21950,0
|
|
20240730,114100,2097075150,21950,21950,21950,21950,137
|
|
20240730,114000,2094068000,21900,21950,21950,21900,186
|
|
20240730,113900,2089993150,21950,21950,21950,21950,300
|
|
20240730,113800,2083408150,21950,22000,22000,21950,174
|
|
20240730,113700,2079580250,22000,21950,22000,21950,75
|
|
20240730,113600,2077930750,21950,21950,21950,21950,27
|
|
20240730,113500,2077338100,21950,21950,22000,21950,212
|
|
20240730,113400,2072684450,22000,22000,22000,22000,4
|
|
20240730,113300,2072596450,22000,22000,22000,22000,65
|
|
20240730,113200,2071166450,21950,21950,21950,21950,0
|
|
20240730,113100,2071166450,21950,21950,21950,21950,800
|
|
20240730,113000,2053606450,21950,21950,21950,21950,224
|
|
20240730,112900,2048689650,22000,21950,22000,21900,792
|
|
20240730,112800,2031308100,21950,21950,21950,21950,0
|
|
20240730,112700,2031308100,21950,21950,21950,21950,11
|
|
20240730,112600,2031066650,22000,21950,22000,21950,24
|
|
20240730,112500,2030538700,22000,21950,22000,21900,170
|
|
20240730,112400,2026804900,22000,22000,22000,22000,267
|
|
20240730,112300,2020930900,22000,22000,22000,22000,181
|
|
20240730,112200,2016948900,22000,22000,22000,22000,72
|
|
20240730,112100,2015364900,22000,21950,22000,21950,70
|
|
20240730,112000,2013825200,21950,21900,21950,21900,155
|
|
20240730,111900,2010430300,21900,21900,21950,21900,57
|
|
20240730,111800,2009181450,21900,21900,21950,21900,104
|
|
20240730,111700,2006903650,21900,21900,22000,21900,143
|
|
20240730,111600,2003765250,21900,21900,21950,21900,136
|
|
20240730,111500,2000785800,21900,22000,22000,21900,605
|
|
20240730,111400,1987487950,22000,22000,22050,22000,191
|
|
20240730,111300,1983285800,22050,22050,22100,22000,799
|
|
20240730,111200,1965668850,22050,22100,22100,22050,316
|
|
20240730,111100,1958686150,22100,22100,22100,22100,0
|
|
20240730,111000,1958686150,22100,22150,22150,22100,343
|
|
20240730,110900,1951102500,22150,22100,22150,22100,15
|
|
20240730,110800,1950770750,22150,22150,22150,22150,38
|
|
20240730,110700,1949929050,22150,22150,22150,22150,4
|
|
20240730,110600,1949840450,22100,22150,22150,22100,139
|
|
20240730,110500,1946765300,22150,22050,22150,22050,117
|
|
20240730,110400,1944184950,22100,22100,22100,22100,10
|
|
20240730,110300,1943963950,22150,22150,22150,22150,20
|
|
20240730,110200,1943520950,22050,22100,22200,22050,467
|
|
20240730,110100,1933193000,22150,22200,22200,22150,1240
|
|
20240730,110000,1905686150,22250,22150,22250,22150,827
|
|
20240730,105900,1887352650,22250,22150,22250,22150,1075
|
|
20240730,105800,1863483900,22100,22200,22200,22100,306
|
|
20240730,105700,1856704500,22150,22100,22150,22100,323
|
|
20240730,105600,1849550850,22150,22100,22150,22100,318
|
|
20240730,105500,1842522950,22100,22150,22200,22100,322
|
|
20240730,105400,1835396500,22200,22150,22200,22150,288
|
|
20240730,105300,1829013950,22150,22150,22150,22150,226
|
|
20240730,105200,1824008050,22150,22100,22150,22100,13
|
|
20240730,105100,1823720500,22100,22100,22100,22100,0
|
|
20240730,105000,1823720500,22100,22100,22150,22100,318
|
|
20240730,104900,1816688100,22150,22100,22150,22100,510
|
|
20240730,104800,1805411650,22100,22100,22100,22100,10
|
|
20240730,104700,1805190650,22050,22050,22050,22050,1
|
|
20240730,104600,1805168600,22150,22150,22150,22100,178
|
|
20240730,104500,1801230000,22150,22100,22150,22050,535
|
|
20240730,104400,1789424650,22150,22100,22150,22100,180
|
|
20240730,104300,1785439700,22100,22050,22100,22050,14
|
|
20240730,104200,1785130950,22050,22050,22050,22050,1
|
|
20240730,104100,1785108900,22050,22000,22100,22000,748
|
|
20240730,104000,1768634650,22000,22050,22050,22000,308
|
|
20240730,103900,1761854150,22050,22100,22100,22050,380
|
|
20240730,103800,1753460200,22100,22100,22200,22100,192
|
|
20240730,103700,1749210500,22100,22150,22150,22100,156
|
|
20240730,103600,1745762500,22150,22150,22250,22150,275
|
|
20240730,103500,1739670750,22150,22250,22250,22150,330
|
|
20240730,103400,1732356750,22250,22250,22300,22250,615
|
|
20240730,103300,1718666950,22250,22250,22300,22250,624
|
|
20240730,103200,1704764200,22300,22300,22300,22250,201
|
|
20240730,103100,1700288600,22300,22300,22300,22250,121
|
|
20240730,103000,1697595600,22300,22200,22300,22150,943
|
|
20240730,102900,1676623600,22250,22300,22300,22250,415
|
|
20240730,102800,1667382350,22250,22250,22300,22250,400
|
|
20240730,102700,1658479700,22250,22200,22250,22200,12
|
|
20240730,102600,1658213250,22250,22200,22250,22200,100
|
|
20240730,102500,1655992200,22250,22200,22250,22150,119
|
|
20240730,102400,1653350550,22250,22150,22250,22150,445
|
|
20240730,102300,1643472400,22200,22200,22200,22150,331
|
|
20240730,102200,1636125450,22200,22200,22200,22200,80
|
|
20240730,102100,1634349450,22200,22200,22200,22200,392
|
|
20240730,102000,1625647050,22250,22100,22250,22100,445
|
|
20240730,101900,1615782600,22200,22100,22200,22100,634
|
|
20240730,101800,1601749300,22150,22150,22150,22150,65
|
|
20240730,101700,1600309550,22150,22150,22150,22150,0
|
|
20240730,101600,1600309550,22150,22100,22150,22100,107
|
|
20240730,101500,1597944750,22150,22150,22150,22050,700
|
|
20240730,101400,1582458500,22250,22200,22250,22200,366
|
|
20240730,101300,1574328100,22250,22150,22250,22150,103
|
|
20240730,101200,1572042700,22150,22150,22250,22150,1795
|
|
20240730,101100,1532195950,22150,22150,22150,22100,448
|
|
20240730,101000,1522292250,22150,22100,22150,22100,1071
|
|
20240730,100900,1498595900,22150,22150,22150,22100,534
|
|
20240730,100800,1486789500,22150,22000,22150,22000,848
|
|
20240730,100700,1468113950,22000,21950,22000,21950,67
|
|
20240730,100600,1466642200,21950,21900,21950,21900,210
|
|
20240730,100500,1462037450,21900,21850,21900,21850,169
|
|
20240730,100400,1458342350,21900,21900,21900,21900,93
|
|
20240730,100300,1456305650,21900,21850,21900,21850,293
|
|
20240730,100200,1449896750,21900,21850,21900,21850,467
|
|
20240730,100100,1439689550,21900,21900,21900,21900,223
|
|
20240730,100000,1434805850,21900,21900,21950,21900,295
|
|
20240730,095900,1428345300,21900,21850,22000,21850,1126
|
|
20240730,095800,1403671400,21850,21850,21900,21850,596
|
|
20240730,095700,1390644400,21850,21800,21900,21800,95
|
|
20240730,095600,1388569000,21800,21800,21900,21800,564
|
|
20240730,095500,1376251450,21800,21800,21850,21800,311
|
|
20240730,095400,1369468950,21800,21900,22100,21800,479
|
|
20240730,095300,1358992400,21900,21850,22200,21800,5249
|
|
20240730,095200,1243856150,21850,21850,21850,21850,145
|
|
20240730,095100,1240687900,21900,21850,21900,21850,138
|
|
20240730,095000,1237672550,21850,21850,21900,21850,922
|
|
20240730,094900,1217523550,21850,21850,21900,21800,387
|
|
20240730,094800,1209063850,21850,21850,21850,21850,185
|
|
20240730,094700,1205021600,21850,21850,21850,21850,628
|
|
20240730,094600,1191299800,21900,21900,21900,21850,95
|
|
20240730,094500,1189220250,21900,21950,22000,21900,500
|
|
20240730,094400,1178266400,21950,21950,21950,21950,15
|
|
20240730,094300,1177937150,22000,22050,22050,21950,454
|
|
20240730,094200,1167966450,22050,22000,22050,22000,100
|
|
20240730,094100,1165766100,22050,21900,22050,21900,791
|
|
20240730,094000,1148367750,21900,21900,21950,21900,164
|
|
20240730,093900,1144776100,21950,21900,21950,21850,357
|
|
20240730,093800,1136959650,21900,21850,21900,21850,66
|
|
20240730,093700,1135516300,21850,21850,21900,21850,348
|
|
20240730,093600,1127909400,21850,21900,21950,21850,157
|
|
20240730,093500,1124473650,21900,21850,21950,21850,478
|
|
20240730,093400,1114015900,21850,21900,21900,21850,327
|
|
20240730,093300,1106857900,21900,21850,21900,21850,153
|
|
20240730,093200,1103512050,21850,21850,21950,21800,922
|
|
20240730,093100,1083363800,21850,21900,21900,21850,233
|
|
20240730,093000,1078271750,21800,21900,22000,21800,3250
|
|
20240730,092900,1007218800,21950,21900,21950,21900,206
|
|
20240730,092800,1002706900,21900,21900,21950,21900,813
|
|
20240730,092700,984880400,21850,21850,21850,21800,178
|
|
20240730,092600,980992850,21850,21800,21850,21750,228
|
|
20240730,092500,976022750,21800,21800,21850,21800,270
|
|
20240730,092400,970136400,21800,21950,22000,21800,1298
|
|
20240730,092300,941684200,21950,21750,21950,21750,319
|
|
20240730,092200,934688350,21800,21900,21900,21700,2687
|
|
20240730,092100,876130400,21900,21950,21950,21900,1437
|
|
20240730,092000,844625900,21950,22000,22000,21950,1365
|
|
20240730,091900,814657850,22000,22000,22100,22000,221
|
|
20240730,091800,809793850,22000,21950,22050,21950,1256
|
|
20240730,091700,782116000,21950,21950,22050,21950,311
|
|
20240730,091600,775275750,21950,21950,22100,21900,1991
|
|
20240730,091500,731555150,21900,22000,22100,21900,1516
|
|
20240730,091400,698249800,22150,22150,22150,22100,734
|
|
20240730,091300,681996700,22150,21950,22150,21950,1395
|
|
20240730,091200,651186850,21900,22000,22100,21900,2650
|
|
20240730,091100,592913150,22050,22200,22200,22050,3095
|
|
20240730,091000,524397600,22200,22300,22350,22200,803
|
|
20240730,090900,506511200,22350,22200,22350,22200,460
|
|
20240730,090800,496251600,22200,22150,22300,22150,526
|
|
20240730,090700,484577550,22150,22150,22300,22150,639
|
|
20240730,090600,470389850,22100,22150,22250,22100,967
|
|
20240730,090500,448966100,22200,22150,22250,22150,598
|
|
20240730,090400,435690850,22150,22300,22300,22150,1948
|
|
20240730,090300,392448650,22300,22200,22350,22200,1304
|
|
20240730,090200,363403850,22250,22350,22350,22100,3609
|
|
20240730,090100,283351050,22300,22350,22500,22300,3457
|
|
20240730,090000,205831850,22350,22550,22550,22300,9147
|