733 lines
39 KiB
CSV
733 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240710,211000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,210900,6047158100,22150,22150,22150,22150,0
|
|
20240710,210800,6047158100,22150,22150,22150,22150,0
|
|
20240710,210700,6047158100,22150,22150,22150,22150,0
|
|
20240710,210600,6047158100,22150,22150,22150,22150,0
|
|
20240710,210500,6047158100,22150,22150,22150,22150,0
|
|
20240710,210400,6047158100,22150,22150,22150,22150,0
|
|
20240710,210300,6047158100,22150,22150,22150,22150,0
|
|
20240710,210200,6047158100,22150,22150,22150,22150,0
|
|
20240710,210100,6047158100,22150,22150,22150,22150,0
|
|
20240710,210000,6047158100,22150,22150,22150,22150,0
|
|
20240710,205900,6047158100,22150,22150,22150,22150,0
|
|
20240710,205800,6047158100,22150,22150,22150,22150,0
|
|
20240710,205700,6047158100,22150,22150,22150,22150,0
|
|
20240710,205600,6047158100,22150,22150,22150,22150,0
|
|
20240710,205500,6047158100,22150,22150,22150,22150,0
|
|
20240710,205400,6047158100,22150,22150,22150,22150,0
|
|
20240710,205300,6047158100,22150,22150,22150,22150,0
|
|
20240710,205200,6047158100,22150,22150,22150,22150,0
|
|
20240710,205100,6047158100,22150,22150,22150,22150,0
|
|
20240710,205000,6047158100,22150,22150,22150,22150,0
|
|
20240710,204900,6047158100,22150,22150,22150,22150,0
|
|
20240710,204800,6047158100,22150,22150,22150,22150,0
|
|
20240710,204700,6047158100,22150,22150,22150,22150,0
|
|
20240710,204600,6047158100,22150,22150,22150,22150,0
|
|
20240710,204500,6047158100,22150,22150,22150,22150,0
|
|
20240710,204400,6047158100,22150,22150,22150,22150,0
|
|
20240710,204300,6047158100,22150,22150,22150,22150,0
|
|
20240710,204200,6047158100,22150,22150,22150,22150,0
|
|
20240710,204100,6047158100,22150,22150,22150,22150,0
|
|
20240710,204000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,203900,6047158100,22150,22150,22150,22150,0
|
|
20240710,203800,6047158100,22150,22150,22150,22150,0
|
|
20240710,203700,6047158100,22150,22150,22150,22150,0
|
|
20240710,203600,6047158100,22150,22150,22150,22150,0
|
|
20240710,203500,6047158100,22150,22150,22150,22150,0
|
|
20240710,203400,6047158100,22150,22150,22150,22150,0
|
|
20240710,203300,6047158100,22150,22150,22150,22150,0
|
|
20240710,203200,6047158100,22150,22150,22150,22150,0
|
|
20240710,203100,6047158100,22150,22150,22150,22150,0
|
|
20240710,203000,6047158100,22150,22150,22150,22150,0
|
|
20240710,202900,6047158100,22150,22150,22150,22150,0
|
|
20240710,202800,6047158100,22150,22150,22150,22150,0
|
|
20240710,202700,6047158100,22150,22150,22150,22150,0
|
|
20240710,202600,6047158100,22150,22150,22150,22150,0
|
|
20240710,202500,6047158100,22150,22150,22150,22150,0
|
|
20240710,202400,6047158100,22150,22150,22150,22150,0
|
|
20240710,202300,6047158100,22150,22150,22150,22150,0
|
|
20240710,202200,6047158100,22150,22150,22150,22150,0
|
|
20240710,202100,6047158100,22150,22150,22150,22150,0
|
|
20240710,202000,6047158100,22150,22150,22150,22150,0
|
|
20240710,201900,6047158100,22150,22150,22150,22150,0
|
|
20240710,201800,6047158100,22150,22150,22150,22150,0
|
|
20240710,201700,6047158100,22150,22150,22150,22150,0
|
|
20240710,201600,6047158100,22150,22150,22150,22150,0
|
|
20240710,201500,6047158100,22150,22150,22150,22150,0
|
|
20240710,201400,6047158100,22150,22150,22150,22150,0
|
|
20240710,201300,6047158100,22150,22150,22150,22150,0
|
|
20240710,201200,6047158100,22150,22150,22150,22150,0
|
|
20240710,201100,6047158100,22150,22150,22150,22150,0
|
|
20240710,201000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,200900,6047158100,22150,22150,22150,22150,0
|
|
20240710,200800,6047158100,22150,22150,22150,22150,0
|
|
20240710,200700,6047158100,22150,22150,22150,22150,0
|
|
20240710,200600,6047158100,22150,22150,22150,22150,0
|
|
20240710,200500,6047158100,22150,22150,22150,22150,0
|
|
20240710,200400,6047158100,22150,22150,22150,22150,0
|
|
20240710,200300,6047158100,22150,22150,22150,22150,0
|
|
20240710,200200,6047158100,22150,22150,22150,22150,0
|
|
20240710,200100,6047158100,22150,22150,22150,22150,0
|
|
20240710,200000,6047158100,22150,22150,22150,22150,0
|
|
20240710,195900,6047158100,22150,22150,22150,22150,0
|
|
20240710,195800,6047158100,22150,22150,22150,22150,0
|
|
20240710,195700,6047158100,22150,22150,22150,22150,0
|
|
20240710,195600,6047158100,22150,22150,22150,22150,0
|
|
20240710,195500,6047158100,22150,22150,22150,22150,0
|
|
20240710,195400,6047158100,22150,22150,22150,22150,0
|
|
20240710,195300,6047158100,22150,22150,22150,22150,0
|
|
20240710,195200,6047158100,22150,22150,22150,22150,0
|
|
20240710,195100,6047158100,22150,22150,22150,22150,0
|
|
20240710,195000,6047158100,22150,22150,22150,22150,0
|
|
20240710,194900,6047158100,22150,22150,22150,22150,0
|
|
20240710,194800,6047158100,22150,22150,22150,22150,0
|
|
20240710,194700,6047158100,22150,22150,22150,22150,0
|
|
20240710,194600,6047158100,22150,22150,22150,22150,0
|
|
20240710,194500,6047158100,22150,22150,22150,22150,0
|
|
20240710,194400,6047158100,22150,22150,22150,22150,0
|
|
20240710,194300,6047158100,22150,22150,22150,22150,0
|
|
20240710,194200,6047158100,22150,22150,22150,22150,0
|
|
20240710,194100,6047158100,22150,22150,22150,22150,0
|
|
20240710,194000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,193900,6047158100,22150,22150,22150,22150,0
|
|
20240710,193800,6047158100,22150,22150,22150,22150,0
|
|
20240710,193700,6047158100,22150,22150,22150,22150,0
|
|
20240710,193600,6047158100,22150,22150,22150,22150,0
|
|
20240710,193500,6047158100,22150,22150,22150,22150,0
|
|
20240710,193400,6047158100,22150,22150,22150,22150,0
|
|
20240710,193300,6047158100,22150,22150,22150,22150,0
|
|
20240710,193200,6047158100,22150,22150,22150,22150,0
|
|
20240710,193100,6047158100,22150,22150,22150,22150,0
|
|
20240710,193000,6047158100,22150,22150,22150,22150,0
|
|
20240710,192900,6047158100,22150,22150,22150,22150,0
|
|
20240710,192800,6047158100,22150,22150,22150,22150,0
|
|
20240710,192700,6047158100,22150,22150,22150,22150,0
|
|
20240710,192600,6047158100,22150,22150,22150,22150,0
|
|
20240710,192500,6047158100,22150,22150,22150,22150,0
|
|
20240710,192400,6047158100,22150,22150,22150,22150,0
|
|
20240710,192300,6047158100,22150,22150,22150,22150,0
|
|
20240710,192200,6047158100,22150,22150,22150,22150,0
|
|
20240710,192100,6047158100,22150,22150,22150,22150,0
|
|
20240710,192000,6047158100,22150,22150,22150,22150,0
|
|
20240710,191900,6047158100,22150,22150,22150,22150,0
|
|
20240710,191800,6047158100,22150,22150,22150,22150,0
|
|
20240710,191700,6047158100,22150,22150,22150,22150,0
|
|
20240710,191600,6047158100,22150,22150,22150,22150,0
|
|
20240710,191500,6047158100,22150,22150,22150,22150,0
|
|
20240710,191400,6047158100,22150,22150,22150,22150,0
|
|
20240710,191300,6047158100,22150,22150,22150,22150,0
|
|
20240710,191200,6047158100,22150,22150,22150,22150,0
|
|
20240710,191100,6047158100,22150,22150,22150,22150,0
|
|
20240710,191000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,190900,6047158100,22150,22150,22150,22150,0
|
|
20240710,190800,6047158100,22150,22150,22150,22150,0
|
|
20240710,190700,6047158100,22150,22150,22150,22150,0
|
|
20240710,190600,6047158100,22150,22150,22150,22150,0
|
|
20240710,190500,6047158100,22150,22150,22150,22150,0
|
|
20240710,190400,6047158100,22150,22150,22150,22150,0
|
|
20240710,190300,6047158100,22150,22150,22150,22150,0
|
|
20240710,190200,6047158100,22150,22150,22150,22150,0
|
|
20240710,190100,6047158100,22150,22150,22150,22150,0
|
|
20240710,190000,6047158100,22150,22150,22150,22150,0
|
|
20240710,185900,6047158100,22150,22150,22150,22150,0
|
|
20240710,185800,6047158100,22150,22150,22150,22150,0
|
|
20240710,185700,6047158100,22150,22150,22150,22150,0
|
|
20240710,185600,6047158100,22150,22150,22150,22150,0
|
|
20240710,185500,6047158100,22150,22150,22150,22150,0
|
|
20240710,185400,6047158100,22150,22150,22150,22150,0
|
|
20240710,185300,6047158100,22150,22150,22150,22150,0
|
|
20240710,185200,6047158100,22150,22150,22150,22150,0
|
|
20240710,185100,6047158100,22150,22150,22150,22150,0
|
|
20240710,185000,6047158100,22150,22150,22150,22150,0
|
|
20240710,184900,6047158100,22150,22150,22150,22150,0
|
|
20240710,184800,6047158100,22150,22150,22150,22150,0
|
|
20240710,184700,6047158100,22150,22150,22150,22150,0
|
|
20240710,184600,6047158100,22150,22150,22150,22150,0
|
|
20240710,184500,6047158100,22150,22150,22150,22150,0
|
|
20240710,184400,6047158100,22150,22150,22150,22150,0
|
|
20240710,184300,6047158100,22150,22150,22150,22150,0
|
|
20240710,184200,6047158100,22150,22150,22150,22150,0
|
|
20240710,184100,6047158100,22150,22150,22150,22150,0
|
|
20240710,184000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,183900,6047158100,22150,22150,22150,22150,0
|
|
20240710,183800,6047158100,22150,22150,22150,22150,0
|
|
20240710,183700,6047158100,22150,22150,22150,22150,0
|
|
20240710,183600,6047158100,22150,22150,22150,22150,0
|
|
20240710,183500,6047158100,22150,22150,22150,22150,0
|
|
20240710,183400,6047158100,22150,22150,22150,22150,0
|
|
20240710,183300,6047158100,22150,22150,22150,22150,0
|
|
20240710,183200,6047158100,22150,22150,22150,22150,0
|
|
20240710,183100,6047158100,22150,22150,22150,22150,0
|
|
20240710,183000,6047158100,22150,22150,22150,22150,0
|
|
20240710,182900,6047158100,22150,22150,22150,22150,0
|
|
20240710,182800,6047158100,22150,22150,22150,22150,0
|
|
20240710,182700,6047158100,22150,22150,22150,22150,0
|
|
20240710,182600,6047158100,22150,22150,22150,22150,0
|
|
20240710,182500,6047158100,22150,22150,22150,22150,0
|
|
20240710,182400,6047158100,22150,22150,22150,22150,0
|
|
20240710,182300,6047158100,22150,22150,22150,22150,0
|
|
20240710,182200,6047158100,22150,22150,22150,22150,0
|
|
20240710,182100,6047158100,22150,22150,22150,22150,0
|
|
20240710,182000,6047158100,22150,22150,22150,22150,0
|
|
20240710,181900,6047158100,22150,22150,22150,22150,0
|
|
20240710,181800,6047158100,22150,22150,22150,22150,0
|
|
20240710,181700,6047158100,22150,22150,22150,22150,0
|
|
20240710,181600,6047158100,22150,22150,22150,22150,0
|
|
20240710,181500,6047158100,22150,22150,22150,22150,0
|
|
20240710,181400,6047158100,22150,22150,22150,22150,0
|
|
20240710,181300,6047158100,22150,22150,22150,22150,0
|
|
20240710,181200,6047158100,22150,22150,22150,22150,0
|
|
20240710,181100,6047158100,22150,22150,22150,22150,0
|
|
20240710,181000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,180900,6047158100,22150,22150,22150,22150,0
|
|
20240710,180800,6047158100,22150,22150,22150,22150,0
|
|
20240710,180700,6047158100,22150,22150,22150,22150,0
|
|
20240710,180600,6047158100,22150,22150,22150,22150,0
|
|
20240710,180500,6047158100,22150,22150,22150,22150,0
|
|
20240710,180400,6047158100,22150,22150,22150,22150,0
|
|
20240710,180300,6047158100,22150,22150,22150,22150,0
|
|
20240710,180200,6047158100,22150,22150,22150,22150,0
|
|
20240710,180100,6047158100,22150,22150,22150,22150,0
|
|
20240710,180000,6047158100,22150,22150,22150,22150,0
|
|
20240710,175900,6047158100,22150,22150,22150,22150,0
|
|
20240710,175800,6047158100,22150,22150,22150,22150,0
|
|
20240710,175700,6047158100,22150,22150,22150,22150,0
|
|
20240710,175600,6047158100,22150,22150,22150,22150,0
|
|
20240710,175500,6047158100,22150,22150,22150,22150,0
|
|
20240710,175400,6047158100,22150,22150,22150,22150,0
|
|
20240710,175300,6047158100,22150,22150,22150,22150,0
|
|
20240710,175200,6047158100,22150,22150,22150,22150,0
|
|
20240710,175100,6047158100,22150,22150,22150,22150,0
|
|
20240710,175000,6047158100,22150,22150,22150,22150,0
|
|
20240710,174900,6047158100,22150,22150,22150,22150,0
|
|
20240710,174800,6047158100,22150,22150,22150,22150,0
|
|
20240710,174700,6047158100,22150,22150,22150,22150,0
|
|
20240710,174600,6047158100,22150,22150,22150,22150,0
|
|
20240710,174500,6047158100,22150,22150,22150,22150,0
|
|
20240710,174400,6047158100,22150,22150,22150,22150,0
|
|
20240710,174300,6047158100,22150,22150,22150,22150,0
|
|
20240710,174200,6047158100,22150,22150,22150,22150,0
|
|
20240710,174100,6047158100,22150,22150,22150,22150,0
|
|
20240710,174000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,173900,6047158100,22150,22150,22150,22150,0
|
|
20240710,173800,6047158100,22150,22150,22150,22150,0
|
|
20240710,173700,6047158100,22150,22150,22150,22150,0
|
|
20240710,173600,6047158100,22150,22150,22150,22150,0
|
|
20240710,173500,6047158100,22150,22150,22150,22150,0
|
|
20240710,173400,6047158100,22150,22150,22150,22150,0
|
|
20240710,173300,6047158100,22150,22150,22150,22150,0
|
|
20240710,173200,6047158100,22150,22150,22150,22150,0
|
|
20240710,173100,6047158100,22150,22150,22150,22150,0
|
|
20240710,173000,6047158100,22150,22150,22150,22150,0
|
|
20240710,172900,6047158100,22150,22150,22150,22150,0
|
|
20240710,172800,6047158100,22150,22150,22150,22150,0
|
|
20240710,172700,6047158100,22150,22150,22150,22150,0
|
|
20240710,172600,6047158100,22150,22150,22150,22150,0
|
|
20240710,172500,6047158100,22150,22150,22150,22150,0
|
|
20240710,172400,6047158100,22150,22150,22150,22150,0
|
|
20240710,172300,6047158100,22150,22150,22150,22150,0
|
|
20240710,172200,6047158100,22150,22150,22150,22150,0
|
|
20240710,172100,6047158100,22150,22150,22150,22150,0
|
|
20240710,172000,6047158100,22150,22150,22150,22150,0
|
|
20240710,171900,6047158100,22150,22150,22150,22150,0
|
|
20240710,171800,6047158100,22150,22150,22150,22150,0
|
|
20240710,171700,6047158100,22150,22150,22150,22150,0
|
|
20240710,171600,6047158100,22150,22150,22150,22150,0
|
|
20240710,171500,6047158100,22150,22150,22150,22150,0
|
|
20240710,171400,6047158100,22150,22150,22150,22150,0
|
|
20240710,171300,6047158100,22150,22150,22150,22150,0
|
|
20240710,171200,6047158100,22150,22150,22150,22150,0
|
|
20240710,171100,6047158100,22150,22150,22150,22150,0
|
|
20240710,171000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,170900,6047158100,22150,22150,22150,22150,0
|
|
20240710,170800,6047158100,22150,22150,22150,22150,0
|
|
20240710,170700,6047158100,22150,22150,22150,22150,0
|
|
20240710,170600,6047158100,22150,22150,22150,22150,0
|
|
20240710,170500,6047158100,22150,22150,22150,22150,0
|
|
20240710,170400,6047158100,22150,22150,22150,22150,0
|
|
20240710,170300,6047158100,22150,22150,22150,22150,0
|
|
20240710,170200,6047158100,22150,22150,22150,22150,0
|
|
20240710,170100,6047158100,22150,22150,22150,22150,0
|
|
20240710,170000,6047158100,22150,22150,22150,22150,0
|
|
20240710,165900,6047158100,22150,22150,22150,22150,0
|
|
20240710,165800,6047158100,22150,22150,22150,22150,0
|
|
20240710,165700,6047158100,22150,22150,22150,22150,0
|
|
20240710,165600,6047158100,22150,22150,22150,22150,0
|
|
20240710,165500,6047158100,22150,22150,22150,22150,0
|
|
20240710,165400,6047158100,22150,22150,22150,22150,0
|
|
20240710,165300,6047158100,22150,22150,22150,22150,0
|
|
20240710,165200,6047158100,22150,22150,22150,22150,0
|
|
20240710,165100,6047158100,22150,22150,22150,22150,0
|
|
20240710,165000,6047158100,22150,22150,22150,22150,0
|
|
20240710,164900,6047158100,22150,22150,22150,22150,0
|
|
20240710,164800,6047158100,22150,22150,22150,22150,0
|
|
20240710,164700,6047158100,22150,22150,22150,22150,0
|
|
20240710,164600,6047158100,22150,22150,22150,22150,0
|
|
20240710,164500,6047158100,22150,22150,22150,22150,0
|
|
20240710,164400,6047158100,22150,22150,22150,22150,0
|
|
20240710,164300,6047158100,22150,22150,22150,22150,0
|
|
20240710,164200,6047158100,22150,22150,22150,22150,0
|
|
20240710,164100,6047158100,22150,22150,22150,22150,0
|
|
20240710,164000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,163900,6047158100,22150,22150,22150,22150,0
|
|
20240710,163800,6047158100,22150,22150,22150,22150,0
|
|
20240710,163700,6047158100,22150,22150,22150,22150,0
|
|
20240710,163600,6047158100,22150,22150,22150,22150,0
|
|
20240710,163500,6047158100,22150,22150,22150,22150,0
|
|
20240710,163400,6047158100,22150,22150,22150,22150,0
|
|
20240710,163300,6047158100,22150,22150,22150,22150,0
|
|
20240710,163200,6047158100,22150,22150,22150,22150,0
|
|
20240710,163100,6047158100,22150,22150,22150,22150,0
|
|
20240710,163000,6047158100,22150,22150,22150,22150,0
|
|
20240710,162900,6047158100,22150,22150,22150,22150,0
|
|
20240710,162800,6047158100,22150,22150,22150,22150,0
|
|
20240710,162700,6047158100,22150,22150,22150,22150,0
|
|
20240710,162600,6047158100,22150,22150,22150,22150,0
|
|
20240710,162500,6047158100,22150,22150,22150,22150,0
|
|
20240710,162400,6047158100,22150,22150,22150,22150,0
|
|
20240710,162300,6047158100,22150,22150,22150,22150,0
|
|
20240710,162200,6047158100,22150,22150,22150,22150,0
|
|
20240710,162100,6047158100,22150,22150,22150,22150,0
|
|
20240710,162000,6047158100,22150,22150,22150,22150,0
|
|
20240710,161900,6047158100,22150,22150,22150,22150,0
|
|
20240710,161800,6047158100,22150,22150,22150,22150,0
|
|
20240710,161700,6047158100,22150,22150,22150,22150,0
|
|
20240710,161600,6047158100,22150,22150,22150,22150,0
|
|
20240710,161500,6047158100,22150,22150,22150,22150,0
|
|
20240710,161400,6047158100,22150,22150,22150,22150,0
|
|
20240710,161300,6047158100,22150,22150,22150,22150,0
|
|
20240710,161200,6047158100,22150,22150,22150,22150,0
|
|
20240710,161100,6047158100,22150,22150,22150,22150,0
|
|
20240710,161000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,160900,6047158100,22150,22150,22150,22150,0
|
|
20240710,160800,6047158100,22150,22150,22150,22150,0
|
|
20240710,160700,6047158100,22150,22150,22150,22150,0
|
|
20240710,160600,6047158100,22150,22150,22150,22150,0
|
|
20240710,160500,6047158100,22150,22150,22150,22150,0
|
|
20240710,160400,6047158100,22150,22150,22150,22150,0
|
|
20240710,160300,6047158100,22150,22150,22150,22150,0
|
|
20240710,160200,6047158100,22150,22150,22150,22150,0
|
|
20240710,160100,6047158100,22150,22150,22150,22150,0
|
|
20240710,160000,6047158100,22150,22150,22150,22150,0
|
|
20240710,155900,6047158100,22150,22150,22150,22150,0
|
|
20240710,155800,6047158100,22150,22150,22150,22150,0
|
|
20240710,155700,6047158100,22150,22150,22150,22150,0
|
|
20240710,155600,6047158100,22150,22150,22150,22150,0
|
|
20240710,155500,6047158100,22150,22150,22150,22150,0
|
|
20240710,155400,6047158100,22150,22150,22150,22150,0
|
|
20240710,155300,6047158100,22150,22150,22150,22150,0
|
|
20240710,155200,6047158100,22150,22150,22150,22150,0
|
|
20240710,155100,6047158100,22150,22150,22150,22150,0
|
|
20240710,155000,6047158100,22150,22150,22150,22150,0
|
|
20240710,154900,6047158100,22150,22150,22150,22150,0
|
|
20240710,154800,6047158100,22150,22150,22150,22150,0
|
|
20240710,154700,6047158100,22150,22150,22150,22150,0
|
|
20240710,154600,6047158100,22150,22150,22150,22150,0
|
|
20240710,154500,6047158100,22150,22150,22150,22150,0
|
|
20240710,154400,6047158100,22150,22150,22150,22150,0
|
|
20240710,154300,6047158100,22150,22150,22150,22150,0
|
|
20240710,154200,6047158100,22150,22150,22150,22150,0
|
|
20240710,154100,6047158100,22150,22150,22150,22150,0
|
|
20240710,154000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,153900,6047158100,22150,22150,22150,22150,0
|
|
20240710,153800,6047158100,22150,22150,22150,22150,0
|
|
20240710,153700,6047158100,22150,22150,22150,22150,0
|
|
20240710,153600,6047158100,22150,22150,22150,22150,0
|
|
20240710,153500,6047158100,22150,22150,22150,22150,0
|
|
20240710,153400,6047158100,22150,22150,22150,22150,0
|
|
20240710,153300,6047158100,22150,22150,22150,22150,0
|
|
20240710,153200,6047158100,22150,22150,22150,22150,0
|
|
20240710,153100,6047158100,22150,22150,22150,22150,0
|
|
20240710,153000,6047158100,22150,22150,22150,22150,13350
|
|
20240710,152900,5751455600,22250,22250,22250,22250,0
|
|
20240710,152800,5751455600,22250,22250,22250,22250,0
|
|
20240710,152700,5751455600,22250,22250,22250,22250,0
|
|
20240710,152600,5751455600,22250,22250,22250,22250,0
|
|
20240710,152500,5751455600,22250,22250,22250,22250,0
|
|
20240710,152400,5751455600,22250,22250,22250,22250,0
|
|
20240710,152300,5751455600,22250,22250,22250,22250,0
|
|
20240710,152200,5751455600,22250,22250,22250,22250,0
|
|
20240710,152100,5751455600,22250,22250,22250,22250,0
|
|
20240710,152000,5751455600,22250,22250,22250,22250,0
|
|
20240710,151900,5751455600,22250,22200,22300,22150,5324
|
|
20240710,151800,5633110600,22250,22100,22250,22100,4100
|
|
20240710,151700,5542159150,22150,22100,22150,22100,3600
|
|
20240710,151600,5462426950,22100,22150,22150,22100,926
|
|
20240710,151500,5441952950,22150,22150,22150,22100,937
|
|
20240710,151400,5421235950,22150,22100,22150,22100,814
|
|
20240710,151300,5403224650,22100,22100,22100,22050,684
|
|
20240710,151200,5388111150,22100,22100,22100,22050,803
|
|
20240710,151100,5370382950,22100,22150,22150,22100,274
|
|
20240710,151000,5364325750,22150,22150,22150,22100,3136
|
|
20240710,150900,5294942150,22150,22150,22200,22150,530
|
|
20240710,150800,5283188800,22150,22100,22150,22100,1674
|
|
20240710,150700,5246117050,22150,22100,22150,22100,533
|
|
20240710,150600,5234315050,22100,22150,22150,22100,137
|
|
20240710,150500,5231287250,22100,22100,22150,22100,422
|
|
20240710,150400,5221953450,22100,22100,22150,22100,525
|
|
20240710,150300,5210348300,22150,22150,22150,22100,447
|
|
20240710,150200,5200457650,22150,22150,22150,22100,3156
|
|
20240710,150100,5130611850,22150,22100,22150,22050,1570
|
|
20240710,150000,5095910700,22100,21950,22100,21950,1968
|
|
20240710,145900,5052563250,22000,21950,22000,21950,87
|
|
20240710,145800,5050650750,22000,22000,22000,21950,388
|
|
20240710,145700,5042125100,22000,21950,22000,21950,557
|
|
20240710,145600,5029888800,21950,21950,22000,21950,215
|
|
20240710,145500,5025169500,22000,21900,22000,21900,95
|
|
20240710,145400,5023084450,21950,21900,22000,21900,784
|
|
20240710,145300,5005878050,21950,21900,21950,21900,146
|
|
20240710,145200,5002679700,21950,21950,22000,21950,624
|
|
20240710,145100,4988982850,21950,21900,21950,21900,101
|
|
20240710,145000,4986770900,21900,22000,22000,21900,1237
|
|
20240710,144900,4959621650,21950,22050,22050,21950,2282
|
|
20240710,144800,4909451450,22000,22050,22050,22000,409
|
|
20240710,144700,4900437900,22050,22050,22050,22000,183
|
|
20240710,144600,4896404400,22050,22050,22100,22000,3117
|
|
20240710,144500,4827717100,22050,21950,22100,21950,1476
|
|
20240710,144400,4795225700,21950,21950,21950,21950,661
|
|
20240710,144300,4780716750,21900,21950,21950,21900,43
|
|
20240710,144200,4779774250,21900,21950,21950,21900,33
|
|
20240710,144100,4779051150,21900,21950,21950,21900,63
|
|
20240710,144000,4777669650,21950,21900,21950,21900,35
|
|
20240710,143900,4776903100,21950,21950,21950,21900,62
|
|
20240710,143800,4775542300,21950,21900,22000,21900,78
|
|
20240710,143700,4773832050,21950,22000,22000,21950,26
|
|
20240710,143600,4773260600,21950,21950,21950,21950,356
|
|
20240710,143500,4765446400,21950,21950,22000,21950,79
|
|
20240710,143400,4763712250,21950,21950,22000,21950,280
|
|
20240710,143300,4757565350,22000,22000,22000,21950,113
|
|
20240710,143200,4755082250,21950,21900,21950,21900,497
|
|
20240710,143100,4744174950,21900,21900,21950,21900,89
|
|
20240710,143000,4742225800,21900,21900,21900,21900,75
|
|
20240710,142900,4740583300,21950,21950,21950,21950,223
|
|
20240710,142800,4735688450,21950,21900,21950,21900,180
|
|
20240710,142700,4731746400,21850,21850,21850,21850,779
|
|
20240710,142600,4714725250,21850,21900,21900,21850,151
|
|
20240710,142500,4711419850,21900,21900,21950,21900,254
|
|
20240710,142400,4705857200,21900,21900,21950,21900,69
|
|
20240710,142300,4704345550,21900,21950,21950,21900,24
|
|
20240710,142200,4703818950,21950,21900,21950,21900,250
|
|
20240710,142100,4698335400,21900,21900,21900,21900,175
|
|
20240710,142000,4694502900,21850,21850,21850,21850,28
|
|
20240710,141900,4693891100,21850,21850,21850,21850,13
|
|
20240710,141800,4693607050,21900,21900,21900,21850,764
|
|
20240710,141700,4676876800,21850,21850,21850,21850,178
|
|
20240710,141600,4672987500,21850,21900,21900,21850,108
|
|
20240710,141500,4670626650,21900,21850,21900,21850,627
|
|
20240710,141400,4656925600,21850,21900,21900,21800,235
|
|
20240710,141300,4651799650,21900,21850,21900,21800,2022
|
|
20240710,141200,4607709850,21850,21850,21850,21800,349
|
|
20240710,141100,4600085550,21800,21850,21850,21800,103
|
|
20240710,141000,4597838650,21800,21800,21800,21800,30
|
|
20240710,140900,4597184650,21850,21850,21850,21850,7
|
|
20240710,140800,4597031700,21800,21800,21850,21800,438
|
|
20240710,140700,4587482300,21800,21850,21850,21800,43
|
|
20240710,140600,4586544850,21800,21850,21850,21800,94
|
|
20240710,140500,4584492350,21850,21800,21850,21800,32
|
|
20240710,140400,4583794550,21800,21850,21850,21800,276
|
|
20240710,140300,4577774250,21850,21850,21850,21850,242
|
|
20240710,140200,4572486550,21850,21900,21900,21850,6
|
|
20240710,140100,4572355200,21850,21850,21900,21800,741
|
|
20240710,140000,4556169800,21900,21850,21900,21850,221
|
|
20240710,135900,4551334900,21900,21850,21900,21800,536
|
|
20240710,135800,4539619550,21900,21900,21900,21900,0
|
|
20240710,135700,4539619550,21900,21850,21900,21850,75
|
|
20240710,135600,4537980300,21900,21850,21900,21850,178
|
|
20240710,135500,4534090750,21850,21850,21850,21850,242
|
|
20240710,135400,4528803050,21850,21900,21900,21850,124
|
|
20240710,135300,4526092500,21900,21850,21900,21850,28
|
|
20240710,135200,4525480650,21850,21850,21850,21850,0
|
|
20240710,135100,4525480650,21850,21850,21850,21850,84
|
|
20240710,135000,4523645250,21850,21850,21850,21850,13
|
|
20240710,134900,4523361200,21850,21900,21900,21850,530
|
|
20240710,134800,4511774200,21850,21900,21900,21850,29
|
|
20240710,134700,4511139400,21900,21850,21900,21850,102
|
|
20240710,134600,4508910500,21900,21900,21900,21900,97
|
|
20240710,134500,4506786200,21900,21950,21950,21900,164
|
|
20240710,134400,4503192800,21900,21900,21950,21900,50
|
|
20240710,134300,4502097700,21900,21900,21900,21900,77
|
|
20240710,134200,4500411400,21950,21900,21950,21850,601
|
|
20240710,134100,4487249200,21900,21850,21900,21850,442
|
|
20240710,134000,4477584800,21850,21900,21900,21850,478
|
|
20240710,133900,4467138500,21900,22000,22000,21900,370
|
|
20240710,133800,4459033400,22000,21900,22000,21900,418
|
|
20240710,133700,4449878950,21950,22000,22000,21900,296
|
|
20240710,133600,4443375500,22000,21850,22000,21850,895
|
|
20240710,133500,4423699300,21850,21850,21850,21800,322
|
|
20240710,133400,4416674750,21850,21800,21850,21800,35
|
|
20240710,133300,4415910050,21800,21850,21850,21800,47
|
|
20240710,133200,4414884500,21850,21800,21850,21800,187
|
|
20240710,133100,4410806350,21800,21800,21800,21800,376
|
|
20240710,133000,4402609550,21800,21800,21850,21800,263
|
|
20240710,132900,4396876050,21800,21850,21850,21800,316
|
|
20240710,132800,4389971550,21900,21900,21950,21850,362
|
|
20240710,132700,4382044050,21900,21950,21950,21900,65
|
|
20240710,132600,4380620300,21950,21900,21950,21900,1749
|
|
20240710,132500,4342305050,21900,21950,22000,21900,657
|
|
20240710,132400,4327885350,22000,21900,22000,21900,359
|
|
20240710,132300,4319994600,21900,22050,22050,21900,1575
|
|
20240710,132200,4285353750,22050,22000,22050,21900,2453
|
|
20240710,132100,4231347450,22050,21700,22150,21700,11437
|
|
20240710,132000,3980421450,21600,21700,21700,21600,890
|
|
20240710,131900,3961170400,21550,21650,21650,21550,3776
|
|
20240710,131800,3879588300,21650,21650,21650,21650,79
|
|
20240710,131700,3877877950,21650,21650,21650,21650,545
|
|
20240710,131600,3866078700,21650,21650,21650,21600,203
|
|
20240710,131500,3861685150,21600,21600,21600,21600,175
|
|
20240710,131400,3857905150,21600,21650,21650,21600,230
|
|
20240710,131300,3852927000,21600,21650,21650,21600,2065
|
|
20240710,131200,3808283550,21700,21650,21700,21650,66
|
|
20240710,131100,3806854600,21650,21650,21650,21650,281
|
|
20240710,131000,3800770950,21650,21750,21750,21650,290
|
|
20240710,130900,3794477850,21700,21700,21700,21700,360
|
|
20240710,130800,3786665850,21700,21750,21750,21700,40
|
|
20240710,130700,3785797800,21700,21750,21750,21700,166
|
|
20240710,130600,3782188800,21750,21750,21750,21700,133
|
|
20240710,130500,3779297400,21750,21700,21750,21700,410
|
|
20240710,130400,3770399900,21700,21700,21700,21700,28
|
|
20240710,130300,3769792300,21750,21750,21750,21700,36
|
|
20240710,130200,3769009450,21750,21700,21750,21700,157
|
|
20240710,130100,3765598400,21750,21700,21750,21700,1057
|
|
20240710,130000,3742653650,21750,21700,21750,21700,167
|
|
20240710,125900,3739026600,21650,21700,21700,21650,107
|
|
20240710,125800,3736704750,21700,21700,21700,21700,36
|
|
20240710,125700,3735923550,21700,21700,21700,21700,129
|
|
20240710,125600,3733124250,21700,21650,21700,21650,53
|
|
20240710,125500,3731976100,21650,21650,21650,21650,50
|
|
20240710,125400,3730893600,21650,21700,21700,21650,7
|
|
20240710,125300,3730741750,21650,21650,21650,21650,226
|
|
20240710,125200,3725848850,21650,21650,21650,21650,583
|
|
20240710,125100,3713226900,21650,21700,21700,21650,478
|
|
20240710,125000,3702877150,21700,21750,21750,21700,576
|
|
20240710,124900,3690377900,21750,21800,21800,21750,602
|
|
20240710,124800,3677284150,21800,21800,21800,21800,6
|
|
20240710,124700,3677153350,21800,21750,21800,21750,89
|
|
20240710,124600,3675215450,21750,21800,21800,21750,47
|
|
20240710,124500,3674192950,21800,21750,21800,21750,82
|
|
20240710,124400,3672409400,21800,21750,21800,21750,194
|
|
20240710,124300,3668189150,21700,21700,21700,21700,27
|
|
20240710,124200,3667603250,21700,21700,21700,21700,0
|
|
20240710,124100,3667603250,21700,21750,21750,21700,233
|
|
20240710,124000,3662536850,21700,21700,21700,21700,11
|
|
20240710,123900,3662298150,21700,21700,21700,21700,38
|
|
20240710,123800,3661473550,21750,21700,21750,21700,17
|
|
20240710,123700,3661104600,21700,21650,21700,21650,129
|
|
20240710,123600,3658306750,21650,21700,21700,21650,2159
|
|
20240710,123500,3611532150,21700,21750,21750,21700,35
|
|
20240710,123400,3610772350,21750,21750,21750,21750,31
|
|
20240710,123300,3610098100,21700,21750,21750,21700,37
|
|
20240710,123200,3609294700,21700,21700,21700,21700,0
|
|
20240710,123100,3609294700,21700,21750,21750,21700,55
|
|
20240710,123000,3608100650,21800,21750,21800,21750,311
|
|
20240710,122900,3601336000,21750,21750,21750,21650,60
|
|
20240710,122800,3600033150,21750,21700,21750,21700,188
|
|
20240710,122700,3595953450,21700,21700,21700,21650,336
|
|
20240710,122600,3588669300,21700,21650,21700,21650,69
|
|
20240710,122500,3587173450,21600,21650,21650,21600,128
|
|
20240710,122400,3584403650,21600,21600,21600,21600,50
|
|
20240710,122300,3583323650,21600,21650,21650,21600,1001
|
|
20240710,122200,3561695300,21650,21650,21650,21650,21
|
|
20240710,122100,3561240650,21650,21650,21700,21650,33
|
|
20240710,122000,3560526150,21650,21650,21650,21600,456
|
|
20240710,121900,3550665100,21600,21650,21650,21600,1065
|
|
20240710,121800,3527608300,21650,21700,21700,21650,77
|
|
20240710,121700,3525938750,21650,21750,21750,21650,107
|
|
20240710,121600,3523613250,21650,21700,21700,21650,1217
|
|
20240710,121500,3497245050,21750,21750,21750,21750,1
|
|
20240710,121400,3497223300,21700,21700,21700,21700,43
|
|
20240710,121300,3496290200,21750,21700,21750,21650,140
|
|
20240710,121200,3493253150,21750,21700,21750,21700,71
|
|
20240710,121100,3491712100,21750,21700,21750,21700,166
|
|
20240710,121000,3488109850,21700,21750,21750,21700,105
|
|
20240710,120900,3485830850,21700,21700,21700,21700,1
|
|
20240710,120800,3485809150,21750,21700,21750,21700,172
|
|
20240710,120700,3482070100,21700,21750,21750,21700,38
|
|
20240710,120600,3481245350,21750,21700,21750,21700,35
|
|
20240710,120500,3480485500,21750,21700,21750,21700,79
|
|
20240710,120400,3478769700,21700,21700,21700,21700,227
|
|
20240710,120300,3473843800,21700,21650,21700,21650,127
|
|
20240710,120200,3471092050,21650,21750,21750,21650,136
|
|
20240710,120100,3468145200,21750,21700,21750,21700,213
|
|
20240710,120000,3463520000,21650,21700,21700,21650,39
|
|
20240710,115900,3462675100,21700,21650,21700,21650,71
|
|
20240710,115800,3461134500,21650,21650,21650,21650,313
|
|
20240710,115700,3454358050,21650,21600,21650,21600,1677
|
|
20240710,115600,3418061700,21600,21650,21650,21600,1542
|
|
20240710,115500,3384753950,21650,21600,21650,21600,21
|
|
20240710,115400,3384299350,21600,21600,21600,21600,121
|
|
20240710,115300,3381685750,21600,21650,21650,21600,4328
|
|
20240710,115200,3288137950,21650,21700,21700,21650,298
|
|
20240710,115100,3281672700,21700,21700,21700,21700,20
|
|
20240710,115000,3281238700,21700,21750,21750,21700,42
|
|
20240710,114900,3280327050,21750,21700,21750,21700,100
|
|
20240710,114800,3278156500,21700,21750,21750,21700,63
|
|
20240710,114700,3276787600,21750,21750,21750,21750,7
|
|
20240710,114600,3276635350,21750,21750,21750,21750,45
|
|
20240710,114500,3275656600,21800,21700,21800,21700,130
|
|
20240710,114400,3272830200,21750,21700,21800,21700,604
|
|
20240710,114300,3259719800,21700,21650,21700,21650,185
|
|
20240710,114200,3255714250,21700,21700,21700,21650,82
|
|
20240710,114100,3253934900,21700,21650,21700,21650,102
|
|
20240710,114000,3251726550,21650,21650,21700,21650,252
|
|
20240710,113900,3246260750,21650,21650,21650,21650,28
|
|
20240710,113800,3245654550,21700,21700,21700,21700,46
|
|
20240710,113700,3244656350,21700,21650,21700,21650,88
|
|
20240710,113600,3242748100,21700,21650,21700,21650,583
|
|
20240710,113500,3230125800,21650,21650,21650,21650,180
|
|
20240710,113400,3226228800,21650,21650,21650,21650,747
|
|
20240710,113300,3210056250,21650,21700,21700,21650,398
|
|
20240710,113200,3201434200,21700,21750,21750,21700,247
|
|
20240710,113100,3196068500,21750,21750,21750,21750,37
|
|
20240710,113000,3195263750,21800,21750,21800,21750,270
|
|
20240710,112900,3189378800,21800,21650,21800,21650,633
|
|
20240710,112800,3175667300,21650,21700,21700,21650,128
|
|
20240710,112700,3172891250,21700,21750,21800,21700,166
|
|
20240710,112600,3169286150,21700,21650,21750,21650,396
|
|
20240710,112500,3160702200,21650,21650,21650,21600,1275
|
|
20240710,112400,3133126900,21650,21750,21750,21600,2129
|
|
20240710,112300,3087040500,21700,21800,21800,21700,2294
|
|
20240710,112200,3037253000,21800,21800,21800,21800,1
|
|
20240710,112100,3037231200,21750,21750,21750,21750,377
|
|
20240710,112000,3029031450,21750,21800,21800,21750,366
|
|
20240710,111900,3021057650,21800,21800,21800,21800,27
|
|
20240710,111800,3020469050,21850,21850,21850,21850,36
|
|
20240710,111700,3019682450,21900,21850,21900,21750,2524
|
|
20240710,111600,2964733050,21900,21900,21900,21850,420
|
|
20240710,111500,2955545050,21900,21850,21900,21850,503
|
|
20240710,111400,2944538350,21850,21850,21850,21850,450
|
|
20240710,111300,2934705850,21850,21800,21850,21800,408
|
|
20240710,111200,2925803400,21850,21800,21850,21800,156
|
|
20240710,111100,2922396450,21800,21800,21800,21800,262
|
|
20240710,111000,2916684850,21800,21800,21800,21800,100
|
|
20240710,110900,2914504850,21800,21800,21800,21750,120
|
|
20240710,110800,2911891200,21750,21800,21800,21750,61
|
|
20240710,110700,2910563100,21800,21850,21850,21800,331
|
|
20240710,110600,2903347150,21800,21850,21850,21800,49
|
|
20240710,110500,2902278850,21800,21850,21850,21800,501
|
|
20240710,110400,2891357000,21850,21800,21850,21800,66
|
|
20240710,110300,2889918100,21850,21750,21850,21750,578
|
|
20240710,110200,2877331350,21750,21800,21800,21750,595
|
|
20240710,110100,2864380050,21800,21800,21800,21800,260
|
|
20240710,110000,2858712050,21800,21850,21850,21800,78
|
|
20240710,105900,2857009100,21850,21850,21850,21850,93
|
|
20240710,105800,2854977050,21800,21800,21850,21800,52
|
|
20240710,105700,2853843400,21800,21850,21850,21800,910
|
|
20240710,105600,2833990250,21850,21800,21850,21800,54
|
|
20240710,105500,2832811950,21800,21800,21850,21800,425
|
|
20240710,105400,2823546650,21800,21750,21800,21750,158
|
|
20240710,105300,2820109950,21750,21750,21750,21750,290
|
|
20240710,105200,2813802450,21700,21750,21750,21700,44
|
|
20240710,105100,2812847300,21700,21750,21750,21700,512
|
|
20240710,105000,2801717700,21750,21800,21800,21750,483
|
|
20240710,104900,2791207500,21750,21750,21750,21750,518
|
|
20240710,104800,2779941000,21800,21800,21800,21750,331
|
|
20240710,104700,2772729100,21800,21850,21850,21700,3451
|
|
20240710,104600,2697681300,21800,21800,21900,21800,405
|
|
20240710,104500,2688832250,21800,21800,21900,21800,646
|
|
20240710,104400,2674745800,21800,21800,21850,21800,2392
|
|
20240710,104300,2622595350,21900,21850,21900,21750,3001
|
|
20240710,104200,2557259750,21850,21850,21850,21850,90
|
|
20240710,104100,2555293250,21950,21800,21950,21800,79
|
|
20240710,104000,2553567500,21800,21900,21950,21800,424
|
|
20240710,103900,2544305150,21900,21950,21950,21900,163
|
|
20240710,103800,2540727900,21800,21950,21950,21800,8989
|
|
20240710,103700,2344337900,21950,22000,22000,21950,1166
|
|
20240710,103600,2318742750,21950,21950,21950,21950,2
|
|
20240710,103500,2318698850,21950,21950,22000,21950,548
|
|
20240710,103400,2306651450,22000,22000,22000,22000,50
|
|
20240710,103300,2305551450,22000,21950,22000,21950,53
|
|
20240710,103200,2304388000,21950,21950,22000,21950,234
|
|
20240710,103100,2299251350,21950,21950,22050,21950,307
|
|
20240710,103000,2292503000,21950,22000,22000,21950,1180
|
|
20240710,102900,2266572500,22000,22000,22000,22000,265
|
|
20240710,102800,2260742500,22000,22000,22000,22000,125
|
|
20240710,102700,2257992500,22000,22000,22050,22000,460
|
|
20240710,102600,2247872450,22000,22000,22000,22000,11
|
|
20240710,102500,2247630450,22000,22000,22050,22000,697
|
|
20240710,102400,2232288400,22000,22050,22050,22000,14
|
|
20240710,102300,2231980250,22000,22050,22050,22000,28
|
|
20240710,102200,2231364200,22000,22000,22000,22000,330
|
|
20240710,102100,2224104200,22000,22000,22000,22000,47
|
|
20240710,102000,2223070200,22000,22000,22000,22000,4
|
|
20240710,101900,2222982200,22050,22000,22050,22000,824
|
|
20240710,101800,2204853800,22050,22050,22050,22000,122
|
|
20240710,101700,2202166150,22000,22000,22050,22000,881
|
|
20240710,101600,2182779200,22000,22000,22050,22000,540
|
|
20240710,101500,2170899150,22050,22050,22100,22050,156
|
|
20240710,101400,2167455650,22050,22050,22050,22050,33
|
|
20240710,101300,2166728000,22050,22050,22100,22050,198
|
|
20240710,101200,2162362000,22100,22050,22100,22050,111
|
|
20240710,101100,2159909400,22100,22100,22100,22050,529
|
|
20240710,101000,2148244850,22050,22100,22150,22050,1265
|
|
20240710,100900,2120291950,22100,22150,22150,22100,749
|
|
20240710,100800,2103719950,22150,22050,22150,22050,1423
|
|
20240710,100700,2072212900,22050,22100,22100,22050,337
|
|
20240710,100600,2064770700,22100,22100,22100,22050,457
|
|
20240710,100500,2054674650,22050,22100,22100,22050,167
|
|
20240710,100400,2050986350,22100,22150,22150,22100,501
|
|
20240710,100300,2039914200,22100,22100,22100,22100,375
|
|
20240710,100200,2031626700,22100,22150,22150,22100,190
|
|
20240710,100100,2027420200,22150,22150,22150,22100,39
|
|
20240710,100000,2026557700,22100,22150,22200,22100,737
|
|
20240710,095900,2010231000,22200,22050,22200,22050,6876
|
|
20240710,095800,1858506600,21950,22000,22000,21950,42
|
|
20240710,095700,1857583100,21950,22000,22050,21950,669
|
|
20240710,095600,1842865050,22000,22000,22000,22000,27
|
|
20240710,095500,1842271050,22000,22050,22050,22000,519
|
|
20240710,095400,1830847200,22050,22000,22050,22000,978
|
|
20240710,095300,1809325200,22000,22000,22000,21950,104
|
|
20240710,095200,1807041200,21950,21950,21950,21950,102
|
|
20240710,095100,1804802300,21950,21950,22000,21950,335
|
|
20240710,095000,1797449000,21950,22000,22000,21950,196
|
|
20240710,094900,1793146450,22000,21950,22000,21950,306
|
|
20240710,094800,1786415450,21950,22000,22000,21950,53
|
|
20240710,094700,1785252000,22000,21950,22000,21950,292
|
|
20240710,094600,1778841800,21950,21950,21950,21900,375
|
|
20240710,094500,1770612050,22000,21950,22000,21900,531
|
|
20240710,094400,1758962550,22000,21950,22000,21900,1026
|
|
20240710,094300,1736447050,21950,22050,22050,21950,1265
|
|
20240710,094200,1708623950,22000,22050,22050,22000,624
|
|
20240710,094100,1694866200,22050,22000,22050,22000,790
|
|
20240710,094000,1677461200,22000,22050,22050,22000,650
|
|
20240710,093900,1663147250,22050,22050,22050,22050,919
|
|
20240710,093800,1642883300,22100,22100,22150,22050,646
|
|
20240710,093700,1628617950,22100,22100,22150,22050,868
|
|
20240710,093600,1609436850,22150,22100,22150,22100,675
|
|
20240710,093500,1594509750,22100,22150,22150,22100,614
|
|
20240710,093400,1580919600,22150,22100,22150,22100,516
|
|
20240710,093300,1569500150,22100,22150,22150,22100,971
|
|
20240710,093200,1548003150,22100,22100,22150,22100,937
|
|
20240710,093100,1527295250,22100,22150,22200,22050,3196
|
|
20240710,093000,1456571400,22150,22250,22300,22150,2536
|
|
20240710,092900,1400126300,22250,22200,22300,22150,1247
|
|
20240710,092800,1372401300,22200,22250,22250,22150,782
|
|
20240710,092700,1355043400,22250,22200,22250,22200,2631
|
|
20240710,092600,1296611150,22200,22150,22250,22150,1154
|
|
20240710,092500,1270986100,22150,22050,22200,22050,761
|
|
20240710,092400,1254134500,22050,22100,22150,22000,419
|
|
20240710,092300,1244872500,22100,21950,22150,21950,2464
|
|
20240710,092200,1190546750,21850,21850,21900,21850,439
|
|
20240710,092100,1180947150,21850,21900,22000,21850,1456
|
|
20240710,092000,1149007650,21900,21900,21950,21850,1356
|
|
20240710,091900,1119288700,21900,21850,21900,21800,1817
|
|
20240710,091800,1079618950,21850,21950,21950,21850,2290
|
|
20240710,091700,1029406250,21950,22050,22100,21950,2848
|
|
20240710,091600,966697500,22050,22000,22100,22000,420
|
|
20240710,091500,957437100,22050,22050,22050,22000,389
|
|
20240710,091400,948874850,22050,22000,22050,22000,1698
|
|
20240710,091300,911484400,22000,21950,22100,21950,621
|
|
20240710,091200,897795250,21950,21900,22000,21900,1527
|
|
20240710,091100,864288350,21850,21900,21950,21800,1802
|
|
20240710,091000,824829100,21950,21750,21950,21750,3391
|
|
20240710,090900,750819750,21750,21700,21750,21650,1376
|
|
20240710,090800,720953750,21700,21650,21700,21650,586
|
|
20240710,090700,708252350,21700,21450,21700,21450,1573
|
|
20240710,090600,674414250,21450,21600,21650,21450,7063
|
|
20240710,090500,522495250,21650,21750,21750,21600,5182
|
|
20240710,090400,410260250,21700,21750,21750,21700,1792
|
|
20240710,090300,371307500,21750,21750,21800,21700,1502
|
|
20240710,090200,338663000,21750,21800,21900,21650,2999
|
|
20240710,090100,273407000,21800,21850,21900,21800,1626
|
|
20240710,090000,237912900,21850,22050,22050,21750,10504
|