732 lines
39 KiB
CSV
732 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,210900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,210800,6490927450,22150,22150,22150,22150,0
|
|
20240709,210700,6490927450,22150,22150,22150,22150,0
|
|
20240709,210600,6490927450,22150,22150,22150,22150,0
|
|
20240709,210500,6490927450,22150,22150,22150,22150,0
|
|
20240709,210400,6490927450,22150,22150,22150,22150,0
|
|
20240709,210300,6490927450,22150,22150,22150,22150,0
|
|
20240709,210200,6490927450,22150,22150,22150,22150,0
|
|
20240709,210100,6490927450,22150,22150,22150,22150,0
|
|
20240709,210000,6490927450,22150,22150,22150,22150,0
|
|
20240709,205900,6490927450,22150,22150,22150,22150,0
|
|
20240709,205800,6490927450,22150,22150,22150,22150,0
|
|
20240709,205700,6490927450,22150,22150,22150,22150,0
|
|
20240709,205600,6490927450,22150,22150,22150,22150,0
|
|
20240709,205500,6490927450,22150,22150,22150,22150,0
|
|
20240709,205400,6490927450,22150,22150,22150,22150,0
|
|
20240709,205300,6490927450,22150,22150,22150,22150,0
|
|
20240709,205200,6490927450,22150,22150,22150,22150,0
|
|
20240709,205100,6490927450,22150,22150,22150,22150,0
|
|
20240709,205000,6490927450,22150,22150,22150,22150,0
|
|
20240709,204900,6490927450,22150,22150,22150,22150,0
|
|
20240709,204800,6490927450,22150,22150,22150,22150,0
|
|
20240709,204700,6490927450,22150,22150,22150,22150,0
|
|
20240709,204600,6490927450,22150,22150,22150,22150,0
|
|
20240709,204500,6490927450,22150,22150,22150,22150,0
|
|
20240709,204400,6490927450,22150,22150,22150,22150,0
|
|
20240709,204300,6490927450,22150,22150,22150,22150,0
|
|
20240709,204200,6490927450,22150,22150,22150,22150,0
|
|
20240709,204100,6490927450,22150,22150,22150,22150,0
|
|
20240709,204000,6490927450,22150,22150,22150,22150,0
|
|
20240709,203900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,203800,6490927450,22150,22150,22150,22150,0
|
|
20240709,203700,6490927450,22150,22150,22150,22150,0
|
|
20240709,203600,6490927450,22150,22150,22150,22150,0
|
|
20240709,203500,6490927450,22150,22150,22150,22150,0
|
|
20240709,203400,6490927450,22150,22150,22150,22150,0
|
|
20240709,203300,6490927450,22150,22150,22150,22150,0
|
|
20240709,203200,6490927450,22150,22150,22150,22150,0
|
|
20240709,203100,6490927450,22150,22150,22150,22150,0
|
|
20240709,203000,6490927450,22150,22150,22150,22150,0
|
|
20240709,202900,6490927450,22150,22150,22150,22150,0
|
|
20240709,202800,6490927450,22150,22150,22150,22150,0
|
|
20240709,202700,6490927450,22150,22150,22150,22150,0
|
|
20240709,202600,6490927450,22150,22150,22150,22150,0
|
|
20240709,202500,6490927450,22150,22150,22150,22150,0
|
|
20240709,202400,6490927450,22150,22150,22150,22150,0
|
|
20240709,202300,6490927450,22150,22150,22150,22150,0
|
|
20240709,202200,6490927450,22150,22150,22150,22150,0
|
|
20240709,202100,6490927450,22150,22150,22150,22150,0
|
|
20240709,202000,6490927450,22150,22150,22150,22150,0
|
|
20240709,201900,6490927450,22150,22150,22150,22150,0
|
|
20240709,201800,6490927450,22150,22150,22150,22150,0
|
|
20240709,201700,6490927450,22150,22150,22150,22150,0
|
|
20240709,201600,6490927450,22150,22150,22150,22150,0
|
|
20240709,201500,6490927450,22150,22150,22150,22150,0
|
|
20240709,201400,6490927450,22150,22150,22150,22150,0
|
|
20240709,201300,6490927450,22150,22150,22150,22150,0
|
|
20240709,201200,6490927450,22150,22150,22150,22150,0
|
|
20240709,201100,6490927450,22150,22150,22150,22150,0
|
|
20240709,201000,6490927450,22150,22150,22150,22150,0
|
|
20240709,200900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,200800,6490927450,22150,22150,22150,22150,0
|
|
20240709,200700,6490927450,22150,22150,22150,22150,0
|
|
20240709,200600,6490927450,22150,22150,22150,22150,0
|
|
20240709,200500,6490927450,22150,22150,22150,22150,0
|
|
20240709,200400,6490927450,22150,22150,22150,22150,0
|
|
20240709,200300,6490927450,22150,22150,22150,22150,0
|
|
20240709,200200,6490927450,22150,22150,22150,22150,0
|
|
20240709,200100,6490927450,22150,22150,22150,22150,0
|
|
20240709,200000,6490927450,22150,22150,22150,22150,0
|
|
20240709,195900,6490927450,22150,22150,22150,22150,0
|
|
20240709,195800,6490927450,22150,22150,22150,22150,0
|
|
20240709,195700,6490927450,22150,22150,22150,22150,0
|
|
20240709,195600,6490927450,22150,22150,22150,22150,0
|
|
20240709,195500,6490927450,22150,22150,22150,22150,0
|
|
20240709,195400,6490927450,22150,22150,22150,22150,0
|
|
20240709,195300,6490927450,22150,22150,22150,22150,0
|
|
20240709,195200,6490927450,22150,22150,22150,22150,0
|
|
20240709,195100,6490927450,22150,22150,22150,22150,0
|
|
20240709,195000,6490927450,22150,22150,22150,22150,0
|
|
20240709,194900,6490927450,22150,22150,22150,22150,0
|
|
20240709,194800,6490927450,22150,22150,22150,22150,0
|
|
20240709,194700,6490927450,22150,22150,22150,22150,0
|
|
20240709,194600,6490927450,22150,22150,22150,22150,0
|
|
20240709,194500,6490927450,22150,22150,22150,22150,0
|
|
20240709,194400,6490927450,22150,22150,22150,22150,0
|
|
20240709,194300,6490927450,22150,22150,22150,22150,0
|
|
20240709,194200,6490927450,22150,22150,22150,22150,0
|
|
20240709,194100,6490927450,22150,22150,22150,22150,0
|
|
20240709,194000,6490927450,22150,22150,22150,22150,0
|
|
20240709,193900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,193800,6490927450,22150,22150,22150,22150,0
|
|
20240709,193700,6490927450,22150,22150,22150,22150,0
|
|
20240709,193600,6490927450,22150,22150,22150,22150,0
|
|
20240709,193500,6490927450,22150,22150,22150,22150,0
|
|
20240709,193400,6490927450,22150,22150,22150,22150,0
|
|
20240709,193300,6490927450,22150,22150,22150,22150,0
|
|
20240709,193200,6490927450,22150,22150,22150,22150,0
|
|
20240709,193100,6490927450,22150,22150,22150,22150,0
|
|
20240709,193000,6490927450,22150,22150,22150,22150,0
|
|
20240709,192900,6490927450,22150,22150,22150,22150,0
|
|
20240709,192800,6490927450,22150,22150,22150,22150,0
|
|
20240709,192700,6490927450,22150,22150,22150,22150,0
|
|
20240709,192600,6490927450,22150,22150,22150,22150,0
|
|
20240709,192500,6490927450,22150,22150,22150,22150,0
|
|
20240709,192400,6490927450,22150,22150,22150,22150,0
|
|
20240709,192300,6490927450,22150,22150,22150,22150,0
|
|
20240709,192200,6490927450,22150,22150,22150,22150,0
|
|
20240709,192100,6490927450,22150,22150,22150,22150,0
|
|
20240709,192000,6490927450,22150,22150,22150,22150,0
|
|
20240709,191900,6490927450,22150,22150,22150,22150,0
|
|
20240709,191800,6490927450,22150,22150,22150,22150,0
|
|
20240709,191700,6490927450,22150,22150,22150,22150,0
|
|
20240709,191600,6490927450,22150,22150,22150,22150,0
|
|
20240709,191500,6490927450,22150,22150,22150,22150,0
|
|
20240709,191400,6490927450,22150,22150,22150,22150,0
|
|
20240709,191300,6490927450,22150,22150,22150,22150,0
|
|
20240709,191200,6490927450,22150,22150,22150,22150,0
|
|
20240709,191100,6490927450,22150,22150,22150,22150,0
|
|
20240709,191000,6490927450,22150,22150,22150,22150,0
|
|
20240709,190900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,190800,6490927450,22150,22150,22150,22150,0
|
|
20240709,190700,6490927450,22150,22150,22150,22150,0
|
|
20240709,190600,6490927450,22150,22150,22150,22150,0
|
|
20240709,190500,6490927450,22150,22150,22150,22150,0
|
|
20240709,190400,6490927450,22150,22150,22150,22150,0
|
|
20240709,190300,6490927450,22150,22150,22150,22150,0
|
|
20240709,190200,6490927450,22150,22150,22150,22150,0
|
|
20240709,190100,6490927450,22150,22150,22150,22150,0
|
|
20240709,190000,6490927450,22150,22150,22150,22150,0
|
|
20240709,185900,6490927450,22150,22150,22150,22150,0
|
|
20240709,185800,6490927450,22150,22150,22150,22150,0
|
|
20240709,185700,6490927450,22150,22150,22150,22150,0
|
|
20240709,185600,6490927450,22150,22150,22150,22150,0
|
|
20240709,185500,6490927450,22150,22150,22150,22150,0
|
|
20240709,185400,6490927450,22150,22150,22150,22150,0
|
|
20240709,185300,6490927450,22150,22150,22150,22150,0
|
|
20240709,185200,6490927450,22150,22150,22150,22150,0
|
|
20240709,185100,6490927450,22150,22150,22150,22150,0
|
|
20240709,185000,6490927450,22150,22150,22150,22150,0
|
|
20240709,184900,6490927450,22150,22150,22150,22150,0
|
|
20240709,184800,6490927450,22150,22150,22150,22150,0
|
|
20240709,184700,6490927450,22150,22150,22150,22150,0
|
|
20240709,184600,6490927450,22150,22150,22150,22150,0
|
|
20240709,184500,6490927450,22150,22150,22150,22150,0
|
|
20240709,184400,6490927450,22150,22150,22150,22150,0
|
|
20240709,184300,6490927450,22150,22150,22150,22150,0
|
|
20240709,184200,6490927450,22150,22150,22150,22150,0
|
|
20240709,184100,6490927450,22150,22150,22150,22150,0
|
|
20240709,184000,6490927450,22150,22150,22150,22150,0
|
|
20240709,183900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,183800,6490927450,22150,22150,22150,22150,0
|
|
20240709,183700,6490927450,22150,22150,22150,22150,0
|
|
20240709,183600,6490927450,22150,22150,22150,22150,0
|
|
20240709,183500,6490927450,22150,22150,22150,22150,0
|
|
20240709,183400,6490927450,22150,22150,22150,22150,0
|
|
20240709,183300,6490927450,22150,22150,22150,22150,0
|
|
20240709,183200,6490927450,22150,22150,22150,22150,0
|
|
20240709,183100,6490927450,22150,22150,22150,22150,0
|
|
20240709,183000,6490927450,22150,22150,22150,22150,0
|
|
20240709,182900,6490927450,22150,22150,22150,22150,0
|
|
20240709,182800,6490927450,22150,22150,22150,22150,0
|
|
20240709,182700,6490927450,22150,22150,22150,22150,0
|
|
20240709,182600,6490927450,22150,22150,22150,22150,0
|
|
20240709,182500,6490927450,22150,22150,22150,22150,0
|
|
20240709,182400,6490927450,22150,22150,22150,22150,0
|
|
20240709,182300,6490927450,22150,22150,22150,22150,0
|
|
20240709,182200,6490927450,22150,22150,22150,22150,0
|
|
20240709,182100,6490927450,22150,22150,22150,22150,0
|
|
20240709,182000,6490927450,22150,22150,22150,22150,0
|
|
20240709,181900,6490927450,22150,22150,22150,22150,0
|
|
20240709,181800,6490927450,22150,22150,22150,22150,0
|
|
20240709,181700,6490927450,22150,22150,22150,22150,0
|
|
20240709,181600,6490927450,22150,22150,22150,22150,0
|
|
20240709,181500,6490927450,22150,22150,22150,22150,0
|
|
20240709,181400,6490927450,22150,22150,22150,22150,0
|
|
20240709,181300,6490927450,22150,22150,22150,22150,0
|
|
20240709,181200,6490927450,22150,22150,22150,22150,0
|
|
20240709,181100,6490927450,22150,22150,22150,22150,0
|
|
20240709,181000,6490927450,22150,22150,22150,22150,0
|
|
20240709,180900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,180800,6490927450,22150,22150,22150,22150,0
|
|
20240709,180700,6490927450,22150,22150,22150,22150,0
|
|
20240709,180600,6490927450,22150,22150,22150,22150,0
|
|
20240709,180500,6490927450,22150,22150,22150,22150,0
|
|
20240709,180400,6490927450,22150,22150,22150,22150,0
|
|
20240709,180300,6490927450,22150,22150,22150,22150,0
|
|
20240709,180200,6490927450,22150,22150,22150,22150,0
|
|
20240709,180100,6490927450,22150,22150,22150,22150,0
|
|
20240709,180000,6490927450,22150,22150,22150,22150,0
|
|
20240709,175900,6490927450,22150,22150,22150,22150,0
|
|
20240709,175800,6490927450,22150,22150,22150,22150,0
|
|
20240709,175700,6490927450,22150,22150,22150,22150,0
|
|
20240709,175600,6490927450,22150,22150,22150,22150,0
|
|
20240709,175500,6490927450,22150,22150,22150,22150,0
|
|
20240709,175400,6490927450,22150,22150,22150,22150,0
|
|
20240709,175300,6490927450,22150,22150,22150,22150,0
|
|
20240709,175200,6490927450,22150,22150,22150,22150,0
|
|
20240709,175100,6490927450,22150,22150,22150,22150,0
|
|
20240709,175000,6490927450,22150,22150,22150,22150,0
|
|
20240709,174900,6490927450,22150,22150,22150,22150,0
|
|
20240709,174800,6490927450,22150,22150,22150,22150,0
|
|
20240709,174700,6490927450,22150,22150,22150,22150,0
|
|
20240709,174600,6490927450,22150,22150,22150,22150,0
|
|
20240709,174500,6490927450,22150,22150,22150,22150,0
|
|
20240709,174400,6490927450,22150,22150,22150,22150,0
|
|
20240709,174300,6490927450,22150,22150,22150,22150,0
|
|
20240709,174200,6490927450,22150,22150,22150,22150,0
|
|
20240709,174100,6490927450,22150,22150,22150,22150,0
|
|
20240709,174000,6490927450,22150,22150,22150,22150,0
|
|
20240709,173900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,173800,6490927450,22150,22150,22150,22150,0
|
|
20240709,173700,6490927450,22150,22150,22150,22150,0
|
|
20240709,173600,6490927450,22150,22150,22150,22150,0
|
|
20240709,173500,6490927450,22150,22150,22150,22150,0
|
|
20240709,173400,6490927450,22150,22150,22150,22150,0
|
|
20240709,173300,6490927450,22150,22150,22150,22150,0
|
|
20240709,173200,6490927450,22150,22150,22150,22150,0
|
|
20240709,173100,6490927450,22150,22150,22150,22150,0
|
|
20240709,173000,6490927450,22150,22150,22150,22150,0
|
|
20240709,172900,6490927450,22150,22150,22150,22150,0
|
|
20240709,172800,6490927450,22150,22150,22150,22150,0
|
|
20240709,172700,6490927450,22150,22150,22150,22150,0
|
|
20240709,172600,6490927450,22150,22150,22150,22150,0
|
|
20240709,172500,6490927450,22150,22150,22150,22150,0
|
|
20240709,172400,6490927450,22150,22150,22150,22150,0
|
|
20240709,172300,6490927450,22150,22150,22150,22150,0
|
|
20240709,172200,6490927450,22150,22150,22150,22150,0
|
|
20240709,172100,6490927450,22150,22150,22150,22150,0
|
|
20240709,172000,6490927450,22150,22150,22150,22150,0
|
|
20240709,171900,6490927450,22150,22150,22150,22150,0
|
|
20240709,171800,6490927450,22150,22150,22150,22150,0
|
|
20240709,171700,6490927450,22150,22150,22150,22150,0
|
|
20240709,171600,6490927450,22150,22150,22150,22150,0
|
|
20240709,171500,6490927450,22150,22150,22150,22150,0
|
|
20240709,171400,6490927450,22150,22150,22150,22150,0
|
|
20240709,171300,6490927450,22150,22150,22150,22150,0
|
|
20240709,171200,6490927450,22150,22150,22150,22150,0
|
|
20240709,171100,6490927450,22150,22150,22150,22150,0
|
|
20240709,171000,6490927450,22150,22150,22150,22150,0
|
|
20240709,170900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,170800,6490927450,22150,22150,22150,22150,0
|
|
20240709,170700,6490927450,22150,22150,22150,22150,0
|
|
20240709,170600,6490927450,22150,22150,22150,22150,0
|
|
20240709,170500,6490927450,22150,22150,22150,22150,0
|
|
20240709,170400,6490927450,22150,22150,22150,22150,0
|
|
20240709,170300,6490927450,22150,22150,22150,22150,0
|
|
20240709,170200,6490927450,22150,22150,22150,22150,0
|
|
20240709,170100,6490927450,22150,22150,22150,22150,0
|
|
20240709,170000,6490927450,22150,22150,22150,22150,0
|
|
20240709,165900,6490927450,22150,22150,22150,22150,0
|
|
20240709,165800,6490927450,22150,22150,22150,22150,0
|
|
20240709,165700,6490927450,22150,22150,22150,22150,0
|
|
20240709,165600,6490927450,22150,22150,22150,22150,0
|
|
20240709,165500,6490927450,22150,22150,22150,22150,0
|
|
20240709,165400,6490927450,22150,22150,22150,22150,0
|
|
20240709,165300,6490927450,22150,22150,22150,22150,0
|
|
20240709,165200,6490927450,22150,22150,22150,22150,0
|
|
20240709,165100,6490927450,22150,22150,22150,22150,0
|
|
20240709,165000,6490927450,22150,22150,22150,22150,0
|
|
20240709,164900,6490927450,22150,22150,22150,22150,0
|
|
20240709,164800,6490927450,22150,22150,22150,22150,0
|
|
20240709,164700,6490927450,22150,22150,22150,22150,0
|
|
20240709,164600,6490927450,22150,22150,22150,22150,0
|
|
20240709,164500,6490927450,22150,22150,22150,22150,0
|
|
20240709,164400,6490927450,22150,22150,22150,22150,0
|
|
20240709,164300,6490927450,22150,22150,22150,22150,0
|
|
20240709,164200,6490927450,22150,22150,22150,22150,0
|
|
20240709,164100,6490927450,22150,22150,22150,22150,0
|
|
20240709,164000,6490927450,22150,22150,22150,22150,0
|
|
20240709,163900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,163800,6490927450,22150,22150,22150,22150,0
|
|
20240709,163700,6490927450,22150,22150,22150,22150,0
|
|
20240709,163600,6490927450,22150,22150,22150,22150,0
|
|
20240709,163500,6490927450,22150,22150,22150,22150,0
|
|
20240709,163400,6490927450,22150,22150,22150,22150,0
|
|
20240709,163300,6490927450,22150,22150,22150,22150,0
|
|
20240709,163200,6490927450,22150,22150,22150,22150,0
|
|
20240709,163100,6490927450,22150,22150,22150,22150,0
|
|
20240709,163000,6490927450,22150,22150,22150,22150,0
|
|
20240709,162900,6490927450,22150,22150,22150,22150,0
|
|
20240709,162800,6490927450,22150,22150,22150,22150,0
|
|
20240709,162700,6490927450,22150,22150,22150,22150,0
|
|
20240709,162600,6490927450,22150,22150,22150,22150,0
|
|
20240709,162500,6490927450,22150,22150,22150,22150,0
|
|
20240709,162400,6490927450,22150,22150,22150,22150,0
|
|
20240709,162300,6490927450,22150,22150,22150,22150,0
|
|
20240709,162200,6490927450,22150,22150,22150,22150,0
|
|
20240709,162100,6490927450,22150,22150,22150,22150,0
|
|
20240709,162000,6490927450,22150,22150,22150,22150,0
|
|
20240709,161900,6490927450,22150,22150,22150,22150,0
|
|
20240709,161800,6490927450,22150,22150,22150,22150,0
|
|
20240709,161700,6490927450,22150,22150,22150,22150,0
|
|
20240709,161600,6490927450,22150,22150,22150,22150,0
|
|
20240709,161500,6490927450,22150,22150,22150,22150,0
|
|
20240709,161400,6490927450,22150,22150,22150,22150,0
|
|
20240709,161300,6490927450,22150,22150,22150,22150,0
|
|
20240709,161200,6490927450,22150,22150,22150,22150,0
|
|
20240709,161100,6490927450,22150,22150,22150,22150,0
|
|
20240709,161000,6490927450,22150,22150,22150,22150,0
|
|
20240709,160900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,160800,6490927450,22150,22150,22150,22150,0
|
|
20240709,160700,6490927450,22150,22150,22150,22150,0
|
|
20240709,160600,6490927450,22150,22150,22150,22150,0
|
|
20240709,160500,6490927450,22150,22150,22150,22150,0
|
|
20240709,160400,6490927450,22150,22150,22150,22150,0
|
|
20240709,160300,6490927450,22150,22150,22150,22150,0
|
|
20240709,160200,6490927450,22150,22150,22150,22150,0
|
|
20240709,160100,6490927450,22150,22150,22150,22150,0
|
|
20240709,160000,6490927450,22150,22150,22150,22150,0
|
|
20240709,155900,6490927450,22150,22150,22150,22150,0
|
|
20240709,155800,6490927450,22150,22150,22150,22150,0
|
|
20240709,155700,6490927450,22150,22150,22150,22150,0
|
|
20240709,155600,6490927450,22150,22150,22150,22150,0
|
|
20240709,155500,6490927450,22150,22150,22150,22150,0
|
|
20240709,155400,6490927450,22150,22150,22150,22150,0
|
|
20240709,155300,6490927450,22150,22150,22150,22150,0
|
|
20240709,155200,6490927450,22150,22150,22150,22150,0
|
|
20240709,155100,6490927450,22150,22150,22150,22150,0
|
|
20240709,155000,6490927450,22150,22150,22150,22150,0
|
|
20240709,154900,6490927450,22150,22150,22150,22150,0
|
|
20240709,154800,6490927450,22150,22150,22150,22150,0
|
|
20240709,154700,6490927450,22150,22150,22150,22150,0
|
|
20240709,154600,6490927450,22150,22150,22150,22150,0
|
|
20240709,154500,6490927450,22150,22150,22150,22150,0
|
|
20240709,154400,6490927450,22150,22150,22150,22150,0
|
|
20240709,154300,6490927450,22150,22150,22150,22150,0
|
|
20240709,154200,6490927450,22150,22150,22150,22150,0
|
|
20240709,154100,6490927450,22150,22150,22150,22150,0
|
|
20240709,154000,6490927450,22150,22150,22150,22150,0
|
|
20240709,153900,6490927450,22150,22150,22150,22150,8208
|
|
20240709,153800,6490927450,22150,22150,22150,22150,0
|
|
20240709,153700,6490927450,22150,22150,22150,22150,0
|
|
20240709,153600,6490927450,22150,22150,22150,22150,0
|
|
20240709,153500,6490927450,22150,22150,22150,22150,0
|
|
20240709,153400,6490927450,22150,22150,22150,22150,0
|
|
20240709,153300,6490927450,22150,22150,22150,22150,0
|
|
20240709,153200,6490927450,22150,22150,22150,22150,0
|
|
20240709,153100,6490927450,22150,22150,22150,22150,0
|
|
20240709,153000,6490927450,22150,22150,22150,22150,8208
|
|
20240709,152900,6309120250,22250,22250,22250,22250,0
|
|
20240709,152800,6309120250,22250,22250,22250,22250,0
|
|
20240709,152700,6309120250,22250,22250,22250,22250,0
|
|
20240709,152600,6309120250,22250,22250,22250,22250,0
|
|
20240709,152500,6309120250,22250,22250,22250,22250,0
|
|
20240709,152400,6309120250,22250,22250,22250,22250,0
|
|
20240709,152300,6309120250,22250,22250,22250,22250,0
|
|
20240709,152200,6309120250,22250,22250,22250,22250,0
|
|
20240709,152100,6309120250,22250,22250,22250,22250,0
|
|
20240709,152000,6309120250,22250,22250,22250,22250,0
|
|
20240709,151900,6309120250,22250,22250,22300,22200,4122
|
|
20240709,151800,6217421250,22200,22250,22250,22200,564
|
|
20240709,151700,6204889650,22250,22200,22250,22200,2855
|
|
20240709,151600,6141488500,22200,22200,22200,22150,1557
|
|
20240709,151500,6106925600,22200,22150,22200,22150,263
|
|
20240709,151400,6101097450,22200,22100,22200,22100,1599
|
|
20240709,151300,6065680750,22100,22100,22150,22100,711
|
|
20240709,151200,6049965650,22150,22150,22150,22100,127
|
|
20240709,151100,6047153150,22150,22100,22150,22100,1872
|
|
20240709,151000,6005723550,22100,22150,22150,22100,123
|
|
20240709,150900,6003005150,22150,22150,22150,22100,512
|
|
20240709,150800,5991667150,22150,22200,22200,22150,970
|
|
20240709,150700,5970179100,22200,22150,22200,22150,209
|
|
20240709,150600,5965549500,22150,22150,22200,22100,2894
|
|
20240709,150500,5901443650,22150,22150,22150,22150,143
|
|
20240709,150400,5898276200,22200,22200,22250,22150,1175
|
|
20240709,150300,5872193850,22250,22200,22250,22150,2880
|
|
20240709,150200,5808238150,22150,22200,22200,22150,2581
|
|
20240709,150100,5750942100,22200,22250,22250,22200,581
|
|
20240709,150000,5738043500,22250,22200,22250,22150,924
|
|
20240709,145900,5717522350,22250,22250,22250,22200,965
|
|
20240709,145800,5696085850,22250,22200,22250,22150,1555
|
|
20240709,145700,5661555300,22200,22200,22250,22200,1144
|
|
20240709,145600,5636156250,22200,22250,22250,22200,384
|
|
20240709,145500,5627630450,22200,22200,22250,22200,348
|
|
20240709,145400,5619903850,22200,22150,22200,22150,2507
|
|
20240709,145300,5564258450,22200,22150,22200,22150,90
|
|
20240709,145200,5562260650,22200,22100,22200,22100,678
|
|
20240709,145100,5547244200,22150,22100,22150,22100,127
|
|
20240709,145000,5544437000,22150,22150,22150,22100,96
|
|
20240709,144900,5542311200,22100,22100,22150,22100,148
|
|
20240709,144800,5539037300,22100,22150,22150,22100,1047
|
|
20240709,144700,5515895400,22200,22150,22200,22100,168
|
|
20240709,144600,5512174250,22100,22150,22150,22100,95
|
|
20240709,144500,5510070850,22200,22200,22200,22150,101
|
|
20240709,144400,5507833150,22100,22150,22200,22100,260
|
|
20240709,144300,5502071650,22150,22200,22200,22150,139
|
|
20240709,144200,5498988150,22200,22150,22200,22150,2448
|
|
20240709,144100,5444664500,22150,22150,22150,22100,244
|
|
20240709,144000,5439261400,22150,22150,22200,22100,1196
|
|
20240709,143900,5412821200,22150,22200,22200,22150,514
|
|
20240709,143800,5401430600,22200,22100,22200,22100,783
|
|
20240709,143700,5384089700,22100,22100,22150,22100,103
|
|
20240709,143600,5381808400,22150,22150,22150,22100,694
|
|
20240709,143500,5366445200,22100,22150,22150,22100,204
|
|
20240709,143400,5361934600,22150,22100,22150,22100,1048
|
|
20240709,143300,5338773050,22050,22050,22050,22050,60
|
|
20240709,143200,5337450050,22050,22050,22050,22050,340
|
|
20240709,143100,5329953050,22050,22000,22100,22000,389
|
|
20240709,143000,5321378050,22050,22000,22050,22000,825
|
|
20240709,142900,5303197350,22000,22050,22050,22000,10
|
|
20240709,142800,5302977300,22000,22050,22050,22000,673
|
|
20240709,142700,5288166050,22000,22000,22050,22000,551
|
|
20240709,142600,5276041550,22050,22050,22050,22000,294
|
|
20240709,142500,5269563300,22000,22000,22000,22000,5
|
|
20240709,142400,5269453300,22050,22000,22050,22000,10
|
|
20240709,142300,5269233200,22000,22050,22050,22000,256
|
|
20240709,142200,5263589150,22000,22050,22050,21950,4052
|
|
20240709,142100,5174412500,22100,22100,22100,22100,1033
|
|
20240709,142000,5151583200,22100,22100,22100,22100,1
|
|
20240709,141900,5151561100,22100,22150,22200,22100,194
|
|
20240709,141800,5147264900,22150,22150,22200,22150,1262
|
|
20240709,141700,5119311000,22150,22150,22150,22150,59
|
|
20240709,141600,5118004150,22150,22100,22150,22100,486
|
|
20240709,141500,5107244300,22100,22050,22150,22050,86
|
|
20240709,141400,5105343650,22050,22100,22150,22050,1198
|
|
20240709,141300,5078880350,22150,22150,22150,22100,625
|
|
20240709,141200,5065057750,22100,22100,22150,22100,130
|
|
20240709,141100,5062184250,22100,22100,22150,22100,78
|
|
20240709,141000,5060460400,22150,22150,22150,22100,581
|
|
20240709,140900,5047615250,22150,22150,22150,22100,187
|
|
20240709,140800,5043474300,22100,22100,22150,22100,88
|
|
20240709,140700,5041529100,22150,22150,22150,22150,21
|
|
20240709,140600,5041063950,22150,22150,22150,22100,351
|
|
20240709,140500,5033296400,22150,22150,22150,22150,135
|
|
20240709,140400,5030306150,22150,22150,22150,22150,230
|
|
20240709,140300,5025211650,22200,22150,22200,22150,200
|
|
20240709,140200,5020780600,22150,22150,22200,22150,1134
|
|
20240709,140100,4995656750,22150,22150,22150,22150,1274
|
|
20240709,140000,4967437650,22150,22150,22200,22150,239
|
|
20240709,135900,4962143750,22200,22200,22250,22150,1452
|
|
20240709,135800,4929908500,22200,22200,22250,22200,838
|
|
20240709,135700,4911278800,22200,22100,22250,22100,3135
|
|
20240709,135600,4841756900,22150,22100,22150,22100,1231
|
|
20240709,135500,4814551650,22100,22000,22100,22000,1260
|
|
20240709,135400,4786768450,22000,22050,22050,22000,194
|
|
20240709,135300,4782493750,22050,22000,22050,22000,72
|
|
20240709,135200,4780908650,22000,22050,22050,22000,468
|
|
20240709,135100,4770612550,22050,22000,22050,22000,23
|
|
20240709,135000,4770106200,22050,22050,22050,22000,18
|
|
20240709,134900,4769709600,22050,22000,22050,22000,14
|
|
20240709,134800,4769400950,22000,22000,22000,22000,61
|
|
20240709,134700,4768058950,22000,22000,22000,22000,176
|
|
20240709,134600,4764186950,22000,21950,22000,21950,1196
|
|
20240709,134500,4737934700,22000,22000,22000,22000,4
|
|
20240709,134400,4737846700,22000,21950,22000,21950,43
|
|
20240709,134300,4736900800,22000,21950,22000,21950,66
|
|
20240709,134200,4735451000,21950,22000,22050,21950,543
|
|
20240709,134100,4723515400,22000,22000,22000,22000,0
|
|
20240709,134000,4723515400,22000,22000,22000,22000,563
|
|
20240709,133900,4711129400,22050,22000,22050,22000,292
|
|
20240709,133800,4704703300,22000,22000,22050,22000,151
|
|
20240709,133700,4701381250,22000,22000,22000,22000,455
|
|
20240709,133600,4691371250,22000,22050,22050,22000,68
|
|
20240709,133500,4689875200,22050,22050,22050,22000,117
|
|
20240709,133400,4687297850,22000,22000,22100,22000,462
|
|
20240709,133300,4677101450,22050,22050,22100,22050,230
|
|
20240709,133200,4672027450,22050,22050,22050,22050,651
|
|
20240709,133100,4657672900,22000,21950,22000,21950,469
|
|
20240709,133000,4647362150,21950,22000,22000,21950,106
|
|
20240709,132900,4645032850,22000,21950,22000,21950,43
|
|
20240709,132800,4644087450,21950,22000,22000,21950,144
|
|
20240709,132700,4640926450,21950,21950,22000,21950,191
|
|
20240709,132600,4636732700,21950,21950,21950,21950,311
|
|
20240709,132500,4629906250,21950,21950,21950,21950,55
|
|
20240709,132400,4628699000,21950,21950,22000,21950,2537
|
|
20240709,132300,4573006850,21950,22000,22000,21950,1574
|
|
20240709,132200,4538393500,22000,22000,22000,22000,1605
|
|
20240709,132100,4503083500,22000,22050,22050,22000,2859
|
|
20240709,132000,4440185400,22000,22100,22100,22000,2719
|
|
20240709,131900,4380238800,22100,22050,22100,22050,658
|
|
20240709,131800,4365703650,22100,22050,22100,22050,110
|
|
20240709,131700,4363277650,22100,22100,22100,22100,122
|
|
20240709,131600,4360581450,22050,22050,22100,22050,247
|
|
20240709,131500,4355135050,22100,22050,22100,22050,55
|
|
20240709,131400,4353919750,22100,22100,22100,22100,0
|
|
20240709,131300,4353919750,22100,22100,22100,22100,60
|
|
20240709,131200,4352593750,22050,22100,22100,22050,622
|
|
20240709,131100,4338848200,22100,22100,22100,22100,0
|
|
20240709,131000,4338848200,22100,22100,22100,22100,64
|
|
20240709,130900,4337433800,22100,22050,22150,22050,1478
|
|
20240709,130800,4304770950,22100,22100,22100,22100,100
|
|
20240709,130700,4302560950,22100,22100,22100,22100,81
|
|
20240709,130600,4300770850,22100,22100,22150,22100,205
|
|
20240709,130500,4296240150,22100,22100,22100,22100,189
|
|
20240709,130400,4292063250,22100,22100,22100,22100,192
|
|
20240709,130300,4287820050,22100,22100,22100,22100,57
|
|
20240709,130200,4286560350,22150,22100,22150,22100,45
|
|
20240709,130100,4285565800,22100,22100,22100,22100,235
|
|
20240709,130000,4280372300,22100,22100,22150,22050,136
|
|
20240709,125900,4277364500,22100,22050,22150,22050,476
|
|
20240709,125800,4266844950,22050,22050,22100,22050,81
|
|
20240709,125700,4265058400,22050,22050,22050,22050,0
|
|
20240709,125600,4265058400,22050,22100,22100,22050,70
|
|
20240709,125500,4263511450,22100,22100,22100,22100,110
|
|
20240709,125400,4261080450,22100,22100,22100,22050,377
|
|
20240709,125300,4252753200,22150,22100,22150,22100,205
|
|
20240709,125200,4248222500,22100,22050,22100,22050,446
|
|
20240709,125100,4238368200,22050,22150,22150,22050,784
|
|
20240709,125000,4221024750,22150,22150,22150,22150,241
|
|
20240709,124900,4215686600,22150,22200,22200,22100,783
|
|
20240709,124800,4198373250,22150,22150,22200,22100,156
|
|
20240709,124700,4194917100,22150,22100,22150,22100,254
|
|
20240709,124600,4189299800,22100,22100,22100,22050,561
|
|
20240709,124500,4176902200,22100,22100,22100,22100,1496
|
|
20240709,124400,4143840600,22200,22200,22200,22100,417
|
|
20240709,124300,4134614500,22200,22100,22200,22050,424
|
|
20240709,124200,4125238250,22100,22200,22200,22100,532
|
|
20240709,124100,4113480850,22100,22050,22100,22050,639
|
|
20240709,124000,4099362750,22100,22100,22100,22100,293
|
|
20240709,123900,4092887450,22100,22100,22100,22050,726
|
|
20240709,123800,4076845150,22100,22100,22100,22050,1661
|
|
20240709,123700,4040191800,22100,22100,22100,22050,419
|
|
20240709,123600,4030935300,22100,22200,22250,22100,5254
|
|
20240709,123500,3914749650,22150,22200,22250,22150,3948
|
|
20240709,123400,3827093550,22200,22250,22250,22150,1735
|
|
20240709,123300,3788567650,22200,22200,22300,22150,4310
|
|
20240709,123200,3692742350,22200,22200,22250,22100,4577
|
|
20240709,123100,3591137150,22200,22050,22200,22050,1214
|
|
20240709,123000,3564221000,22150,22100,22150,22050,4591
|
|
20240709,122900,3462640600,22100,22100,22100,22050,347
|
|
20240709,122800,3454972550,22100,22050,22100,22050,254
|
|
20240709,122700,3449362500,22050,22000,22100,22000,127
|
|
20240709,122600,3446558550,22100,21950,22100,21950,1175
|
|
20240709,122500,3420672050,22000,22000,22050,21950,851
|
|
20240709,122400,3401934050,22000,22000,22050,22000,342
|
|
20240709,122300,3394408950,22000,21950,22050,21950,68
|
|
20240709,122200,3392912900,22050,21950,22050,21950,101
|
|
20240709,122100,3390695850,21950,22000,22050,21950,503
|
|
20240709,122000,3379619700,22050,22000,22050,21950,476
|
|
20240709,121900,3369126300,22000,22050,22050,22000,1199
|
|
20240709,121800,3342747250,22050,22000,22050,22000,7
|
|
20240709,121700,3342593100,22050,22050,22050,22050,2
|
|
20240709,121600,3342549000,22050,22050,22050,22050,279
|
|
20240709,121500,3336397050,22050,22000,22050,22000,31
|
|
20240709,121400,3335714450,22000,22000,22000,22000,16
|
|
20240709,121300,3335362450,22050,22100,22100,22050,803
|
|
20240709,121200,3317655700,22050,22100,22100,22050,731
|
|
20240709,121100,3301518300,22100,22100,22100,22050,102
|
|
20240709,121000,3299267750,22100,22050,22100,22050,181
|
|
20240709,120900,3295273800,22050,22100,22100,22050,14
|
|
20240709,120800,3294964450,22050,22100,22100,22050,1306
|
|
20240709,120700,3266166950,22100,22100,22150,22050,2485
|
|
20240709,120600,3211269600,22100,22100,22150,22100,167
|
|
20240709,120500,3207571600,22100,22050,22100,22050,1470
|
|
20240709,120400,3175088300,22100,22050,22100,22050,697
|
|
20240709,120300,3159698100,22050,22000,22050,22000,202
|
|
20240709,120200,3155253750,22000,22000,22050,22000,109
|
|
20240709,120100,3152852250,22050,22050,22050,22050,16
|
|
20240709,120000,3152499450,22050,22050,22050,22050,198
|
|
20240709,115900,3148133550,22050,22050,22050,22050,263
|
|
20240709,115800,3142334400,22000,22000,22050,22000,1511
|
|
20240709,115700,3109064350,22050,22050,22050,22000,487
|
|
20240709,115600,3098336000,22050,22050,22050,22000,16
|
|
20240709,115500,3097983250,22000,22000,22000,22000,296
|
|
20240709,115400,3091471250,22000,22000,22050,21950,2608
|
|
20240709,115300,3034096100,21950,21950,21950,21950,603
|
|
20240709,115200,3020860250,21950,21950,21950,21950,102
|
|
20240709,115100,3018621350,21950,22000,22000,21950,122
|
|
20240709,115000,3015943000,21950,21950,21950,21950,65
|
|
20240709,114900,3014516250,21950,21950,21950,21950,1
|
|
20240709,114800,3014494300,21950,21950,21950,21950,218
|
|
20240709,114700,3009709200,21950,21950,21950,21950,119
|
|
20240709,114600,3007097150,21950,21950,22000,21950,32
|
|
20240709,114500,3006394550,21950,21950,21950,21900,250
|
|
20240709,114400,3000907150,21950,21950,21950,21950,176
|
|
20240709,114300,2997043950,21950,21950,21950,21950,821
|
|
20240709,114200,2979023000,21950,22000,22000,21950,273
|
|
20240709,114100,2973023550,21950,22000,22000,21950,232
|
|
20240709,114000,2967926100,22000,22000,22000,22000,102
|
|
20240709,113900,2965682100,22000,22000,22000,22000,350
|
|
20240709,113800,2957982100,21950,21950,21950,21950,51
|
|
20240709,113700,2956862650,21950,21950,22000,21950,188
|
|
20240709,113600,2952735550,21950,21950,21950,21950,315
|
|
20240709,113500,2945821300,21950,21950,21950,21950,204
|
|
20240709,113400,2941343500,21950,21950,21950,21950,103
|
|
20240709,113300,2939082650,21950,22000,22000,21950,436
|
|
20240709,113200,2929512350,21950,22000,22000,21950,984
|
|
20240709,113100,2907913500,22000,22000,22000,22000,55
|
|
20240709,113000,2906703500,21950,21950,21950,21950,0
|
|
20240709,112900,2906703500,21950,21950,21950,21950,457
|
|
20240709,112800,2896672350,21950,21950,21950,21900,334
|
|
20240709,112700,2889343050,21950,21900,21950,21900,272
|
|
20240709,112600,2883375150,21900,21900,21900,21900,20
|
|
20240709,112500,2882937150,21950,22000,22000,21950,1538
|
|
20240709,112400,2849177850,22000,21950,22000,21950,192
|
|
20240709,112300,2844957850,21950,21950,22000,21950,412
|
|
20240709,112200,2835911400,22000,22000,22000,22000,3
|
|
20240709,112100,2835845400,22000,21950,22000,21950,408
|
|
20240709,112000,2826883450,21950,21950,21950,21950,95
|
|
20240709,111900,2824798200,21950,21950,21950,21950,110
|
|
20240709,111800,2822383700,21950,21950,21950,21950,22
|
|
20240709,111700,2821900800,22000,21950,22000,21950,1068
|
|
20240709,111600,2798453350,21950,21950,21950,21950,50
|
|
20240709,111500,2797355850,21950,21950,21950,21900,216
|
|
20240709,111400,2792617550,21950,21950,21950,21950,295
|
|
20240709,111300,2786142300,21900,21950,21950,21900,517
|
|
20240709,111200,2774794250,21950,21900,21950,21850,97
|
|
20240709,111100,2772667200,21900,21900,21900,21900,1991
|
|
20240709,111000,2729064300,21900,21900,21900,21850,323
|
|
20240709,110900,2721995350,21900,21850,21900,21850,971
|
|
20240709,110800,2700769500,21850,21850,21900,21850,909
|
|
20240709,110700,2680904850,21850,21900,21900,21850,189
|
|
20240709,110600,2676767400,21900,21900,21900,21900,521
|
|
20240709,110500,2665357500,21900,21850,21900,21850,444
|
|
20240709,110400,2655642950,21850,21850,21850,21850,77
|
|
20240709,110300,2653960500,21850,21850,21900,21850,1024
|
|
20240709,110200,2631586000,21850,21850,21850,21850,847
|
|
20240709,110100,2613079050,21850,21850,21900,21850,191
|
|
20240709,110000,2608905650,21850,21900,21900,21850,125
|
|
20240709,105900,2606169250,21900,21850,21900,21850,56
|
|
20240709,105800,2604945350,21900,21900,21900,21900,233
|
|
20240709,105700,2599842650,21850,21900,21900,21850,79
|
|
20240709,105600,2598116050,21850,21850,21850,21850,35
|
|
20240709,105500,2597351300,21850,21850,21850,21850,19
|
|
20240709,105400,2596936150,21850,21900,21900,21850,409
|
|
20240709,105300,2587997000,21900,21850,21900,21850,277
|
|
20240709,105200,2581933200,21900,21900,21900,21900,616
|
|
20240709,105100,2568442800,21900,21900,21900,21900,280
|
|
20240709,105000,2562310800,21900,21900,21950,21900,40
|
|
20240709,104900,2561434200,21900,21900,21900,21900,380
|
|
20240709,104800,2553112200,21900,21850,21900,21850,84
|
|
20240709,104700,2551273100,21900,21900,21900,21900,152
|
|
20240709,104600,2547944300,21850,21800,21900,21800,16
|
|
20240709,104500,2547594850,21900,21850,21900,21850,1102
|
|
20240709,104400,2523514250,21850,21900,21900,21850,4652
|
|
20240709,104300,2421788900,21950,21950,21950,21950,2
|
|
20240709,104200,2421745000,21950,21900,22000,21900,1266
|
|
20240709,104100,2393969150,21950,22000,22000,21950,206
|
|
20240709,104000,2389447400,21950,21950,21950,21950,497
|
|
20240709,103900,2378538250,22000,21900,22000,21900,120
|
|
20240709,103800,2375907250,22000,21950,22000,21900,515
|
|
20240709,103700,2364605450,21900,21950,21950,21900,149
|
|
20240709,103600,2361335000,21950,21950,22000,21950,398
|
|
20240709,103500,2352598850,21950,21950,22000,21900,364
|
|
20240709,103400,2344605600,22000,21950,22000,21950,180
|
|
20240709,103300,2340654550,21950,21950,21950,21850,1154
|
|
20240709,103200,2315381100,21950,21950,22000,21900,618
|
|
20240709,103100,2301815600,22000,21950,22000,21900,671
|
|
20240709,103000,2287104100,21950,22000,22000,21950,76
|
|
20240709,102900,2285434350,21950,21950,22000,21950,302
|
|
20240709,102800,2278791950,21950,21900,22000,21900,1444
|
|
20240709,102700,2247122700,21900,21900,21900,21900,55
|
|
20240709,102600,2245918200,21900,21900,21950,21900,152
|
|
20240709,102500,2242582500,21950,21900,21950,21850,483
|
|
20240709,102400,2232016000,21850,21900,21900,21850,591
|
|
20240709,102300,2219076350,21900,21900,21950,21900,263
|
|
20240709,102200,2213312550,21900,21850,21900,21850,345
|
|
20240709,102100,2205774250,21850,21950,21950,21850,713
|
|
20240709,102000,2190158400,21950,21950,21950,21900,81
|
|
20240709,101900,2188380550,21950,21950,22000,21900,339
|
|
20240709,101800,2180941050,21900,21900,21950,21850,1735
|
|
20240709,101700,2142884300,21850,21900,21900,21850,1409
|
|
20240709,101600,2112028750,21850,21850,21850,21850,293
|
|
20240709,101500,2105626700,21850,21900,21900,21850,454
|
|
20240709,101400,2095699150,21900,21850,21900,21850,554
|
|
20240709,101300,2083594100,21850,21850,21850,21850,367
|
|
20240709,101200,2075575150,21900,21850,21900,21800,871
|
|
20240709,101100,2056549750,21850,21850,21850,21850,518
|
|
20240709,101000,2045231450,21850,21850,21850,21850,1475
|
|
20240709,100900,2013002700,21850,21900,21900,21850,44
|
|
20240709,100800,2012039900,21850,21850,21900,21850,369
|
|
20240709,100700,2003976250,21900,21900,21900,21850,598
|
|
20240709,100600,1990892700,21900,21900,21900,21850,540
|
|
20240709,100500,1979067050,21900,21900,21900,21900,335
|
|
20240709,100400,1971730550,21950,21900,21950,21900,300
|
|
20240709,100300,1965153950,21900,21950,21950,21900,635
|
|
20240709,100200,1951228550,21950,21950,22000,21950,332
|
|
20240709,100100,1943940600,21950,22000,22000,21950,110
|
|
20240709,100000,1941525300,22000,22000,22000,21950,135
|
|
20240709,095900,1938560350,22000,21950,22000,21950,632
|
|
20240709,095800,1924660400,21950,21950,22000,21950,185
|
|
20240709,095700,1920593550,21950,22000,22000,21950,299
|
|
20240709,095600,1914025050,21950,22000,22000,21950,603
|
|
20240709,095500,1900786450,22000,21950,22000,21950,654
|
|
20240709,095400,1886431100,21950,22000,22000,21950,734
|
|
20240709,095300,1870319750,21950,22000,22000,21950,456
|
|
20240709,095200,1860310050,21950,22000,22000,21950,1247
|
|
20240709,095100,1832897800,22000,21950,22000,21950,30
|
|
20240709,095000,1832238900,21950,21950,22000,21950,483
|
|
20240709,094900,1821619050,21950,22000,22000,21950,506
|
|
20240709,094800,1810497800,22000,21950,22000,21950,975
|
|
20240709,094700,1789095000,22000,22000,22000,22000,163
|
|
20240709,094600,1785509000,22000,21950,22000,21950,469
|
|
20240709,094500,1775214400,21950,21950,21950,21900,533
|
|
20240709,094400,1763515100,21950,21900,21950,21900,1598
|
|
20240709,094300,1728458800,21900,21850,21900,21850,984
|
|
20240709,094200,1706937650,21850,21800,21850,21800,418
|
|
20240709,094100,1697814300,21750,21750,21800,21750,32
|
|
20240709,094000,1697118100,21750,21750,21750,21750,602
|
|
20240709,093900,1684024600,21700,21800,21800,21700,1617
|
|
20240709,093800,1648927600,21750,21850,21850,21750,1552
|
|
20240709,093700,1615158900,21850,21750,21900,21750,497
|
|
20240709,093600,1604321900,21750,21800,21850,21750,938
|
|
20240709,093500,1583866400,21800,21850,21900,21800,318
|
|
20240709,093400,1576926750,21850,21850,21850,21850,405
|
|
20240709,093300,1568077500,21800,21850,21850,21800,590
|
|
20240709,093200,1555213900,21850,21850,21900,21850,272
|
|
20240709,093100,1549270150,21850,21950,21950,21850,355
|
|
20240709,093000,1541491500,21950,21950,21950,21850,824
|
|
20240709,092900,1523444350,21950,21850,21950,21850,1455
|
|
20240709,092800,1491545700,21850,21850,21850,21800,515
|
|
20240709,092700,1480301200,21650,21700,21850,21650,3235
|
|
20240709,092600,1410074250,21700,21750,21750,21700,1754
|
|
20240709,092500,1372003900,21700,21750,21800,21700,6284
|
|
20240709,092400,1235405000,21750,21750,21800,21750,438
|
|
20240709,092300,1225876050,21750,21750,21850,21750,444
|
|
20240709,092200,1216205550,21750,21750,21800,21750,1044
|
|
20240709,092100,1193471300,21800,21800,21800,21750,1112
|
|
20240709,092000,1169269250,21850,21800,21900,21800,1131
|
|
20240709,091900,1144540550,21800,21800,21800,21750,763
|
|
20240709,091800,1127920150,21750,21900,21900,21750,2641
|
|
20240709,091700,1070198550,21900,21800,21900,21800,1657
|
|
20240709,091600,1033986750,21800,21800,21900,21800,853
|
|
20240709,091500,1015380550,21750,21750,21800,21750,600
|
|
20240709,091400,1002326700,21750,21800,21850,21750,1219
|
|
20240709,091300,975803450,21800,21800,21850,21750,2261
|
|
20240709,091200,926514450,21800,21900,21950,21700,2379
|
|
20240709,091100,874622900,21900,21800,22000,21750,2752
|
|
20240709,091000,814367600,21800,21950,21950,21800,2571
|
|
20240709,090900,758195900,21950,21900,21950,21900,1043
|
|
20240709,090800,735347150,21900,21950,22050,21900,6050
|
|
20240709,090700,602743700,22000,21900,22000,21900,2963
|
|
20240709,090600,537644300,21900,21850,21950,21850,778
|
|
20240709,090500,520610600,21950,21850,21950,21850,1329
|
|
20240709,090400,491525050,21850,21900,21950,21850,2320
|
|
20240709,090300,440736650,21850,21650,21850,21600,2668
|
|
20240709,090200,382634650,21550,21600,21650,21550,6099
|
|
20240709,090100,251072000,21650,21700,21850,21600,3817
|
|
20240709,090000,168345850,21700,21750,21800,21650,6334
|