760 lines
40 KiB
CSV
760 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240807,213700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,213600,3625832450,21900,21900,21900,21900,0
|
|
20240807,213500,3625832450,21900,21900,21900,21900,0
|
|
20240807,213400,3625832450,21900,21900,21900,21900,0
|
|
20240807,213300,3625832450,21900,21900,21900,21900,0
|
|
20240807,213200,3625832450,21900,21900,21900,21900,0
|
|
20240807,213100,3625832450,21900,21900,21900,21900,0
|
|
20240807,213000,3625832450,21900,21900,21900,21900,0
|
|
20240807,212900,3625832450,21900,21900,21900,21900,0
|
|
20240807,212800,3625832450,21900,21900,21900,21900,0
|
|
20240807,212700,3625832450,21900,21900,21900,21900,0
|
|
20240807,212600,3625832450,21900,21900,21900,21900,0
|
|
20240807,212500,3625832450,21900,21900,21900,21900,0
|
|
20240807,212400,3625832450,21900,21900,21900,21900,0
|
|
20240807,212300,3625832450,21900,21900,21900,21900,0
|
|
20240807,212200,3625832450,21900,21900,21900,21900,0
|
|
20240807,212100,3625832450,21900,21900,21900,21900,0
|
|
20240807,212000,3625832450,21900,21900,21900,21900,0
|
|
20240807,211900,3625832450,21900,21900,21900,21900,0
|
|
20240807,211800,3625832450,21900,21900,21900,21900,0
|
|
20240807,211700,3625832450,21900,21900,21900,21900,0
|
|
20240807,211600,3625832450,21900,21900,21900,21900,0
|
|
20240807,211500,3625832450,21900,21900,21900,21900,0
|
|
20240807,211400,3625832450,21900,21900,21900,21900,0
|
|
20240807,211300,3625832450,21900,21900,21900,21900,0
|
|
20240807,211200,3625832450,21900,21900,21900,21900,0
|
|
20240807,211100,3625832450,21900,21900,21900,21900,0
|
|
20240807,211000,3625832450,21900,21900,21900,21900,0
|
|
20240807,210900,3625832450,21900,21900,21900,21900,0
|
|
20240807,210800,3625832450,21900,21900,21900,21900,0
|
|
20240807,210700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,210600,3625832450,21900,21900,21900,21900,0
|
|
20240807,210500,3625832450,21900,21900,21900,21900,0
|
|
20240807,210400,3625832450,21900,21900,21900,21900,0
|
|
20240807,210300,3625832450,21900,21900,21900,21900,0
|
|
20240807,210200,3625832450,21900,21900,21900,21900,0
|
|
20240807,210100,3625832450,21900,21900,21900,21900,0
|
|
20240807,210000,3625832450,21900,21900,21900,21900,0
|
|
20240807,205900,3625832450,21900,21900,21900,21900,0
|
|
20240807,205800,3625832450,21900,21900,21900,21900,0
|
|
20240807,205700,3625832450,21900,21900,21900,21900,0
|
|
20240807,205600,3625832450,21900,21900,21900,21900,0
|
|
20240807,205500,3625832450,21900,21900,21900,21900,0
|
|
20240807,205400,3625832450,21900,21900,21900,21900,0
|
|
20240807,205300,3625832450,21900,21900,21900,21900,0
|
|
20240807,205200,3625832450,21900,21900,21900,21900,0
|
|
20240807,205100,3625832450,21900,21900,21900,21900,0
|
|
20240807,205000,3625832450,21900,21900,21900,21900,0
|
|
20240807,204900,3625832450,21900,21900,21900,21900,0
|
|
20240807,204800,3625832450,21900,21900,21900,21900,0
|
|
20240807,204700,3625832450,21900,21900,21900,21900,0
|
|
20240807,204600,3625832450,21900,21900,21900,21900,0
|
|
20240807,204500,3625832450,21900,21900,21900,21900,0
|
|
20240807,204400,3625832450,21900,21900,21900,21900,0
|
|
20240807,204300,3625832450,21900,21900,21900,21900,0
|
|
20240807,204200,3625832450,21900,21900,21900,21900,0
|
|
20240807,204100,3625832450,21900,21900,21900,21900,0
|
|
20240807,204000,3625832450,21900,21900,21900,21900,0
|
|
20240807,203900,3625832450,21900,21900,21900,21900,0
|
|
20240807,203800,3625832450,21900,21900,21900,21900,0
|
|
20240807,203700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,203600,3625832450,21900,21900,21900,21900,0
|
|
20240807,203500,3625832450,21900,21900,21900,21900,0
|
|
20240807,203400,3625832450,21900,21900,21900,21900,0
|
|
20240807,203300,3625832450,21900,21900,21900,21900,0
|
|
20240807,203200,3625832450,21900,21900,21900,21900,0
|
|
20240807,203100,3625832450,21900,21900,21900,21900,0
|
|
20240807,203000,3625832450,21900,21900,21900,21900,0
|
|
20240807,202900,3625832450,21900,21900,21900,21900,0
|
|
20240807,202800,3625832450,21900,21900,21900,21900,0
|
|
20240807,202700,3625832450,21900,21900,21900,21900,0
|
|
20240807,202600,3625832450,21900,21900,21900,21900,0
|
|
20240807,202500,3625832450,21900,21900,21900,21900,0
|
|
20240807,202400,3625832450,21900,21900,21900,21900,0
|
|
20240807,202300,3625832450,21900,21900,21900,21900,0
|
|
20240807,202200,3625832450,21900,21900,21900,21900,0
|
|
20240807,202100,3625832450,21900,21900,21900,21900,0
|
|
20240807,202000,3625832450,21900,21900,21900,21900,0
|
|
20240807,201900,3625832450,21900,21900,21900,21900,0
|
|
20240807,201800,3625832450,21900,21900,21900,21900,0
|
|
20240807,201700,3625832450,21900,21900,21900,21900,0
|
|
20240807,201600,3625832450,21900,21900,21900,21900,0
|
|
20240807,201500,3625832450,21900,21900,21900,21900,0
|
|
20240807,201400,3625832450,21900,21900,21900,21900,0
|
|
20240807,201300,3625832450,21900,21900,21900,21900,0
|
|
20240807,201200,3625832450,21900,21900,21900,21900,0
|
|
20240807,201100,3625832450,21900,21900,21900,21900,0
|
|
20240807,201000,3625832450,21900,21900,21900,21900,0
|
|
20240807,200900,3625832450,21900,21900,21900,21900,0
|
|
20240807,200800,3625832450,21900,21900,21900,21900,0
|
|
20240807,200700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,200600,3625832450,21900,21900,21900,21900,0
|
|
20240807,200500,3625832450,21900,21900,21900,21900,0
|
|
20240807,200400,3625832450,21900,21900,21900,21900,0
|
|
20240807,200300,3625832450,21900,21900,21900,21900,0
|
|
20240807,200200,3625832450,21900,21900,21900,21900,0
|
|
20240807,200100,3625832450,21900,21900,21900,21900,0
|
|
20240807,200000,3625832450,21900,21900,21900,21900,0
|
|
20240807,195900,3625832450,21900,21900,21900,21900,0
|
|
20240807,195800,3625832450,21900,21900,21900,21900,0
|
|
20240807,195700,3625832450,21900,21900,21900,21900,0
|
|
20240807,195600,3625832450,21900,21900,21900,21900,0
|
|
20240807,195500,3625832450,21900,21900,21900,21900,0
|
|
20240807,195400,3625832450,21900,21900,21900,21900,0
|
|
20240807,195300,3625832450,21900,21900,21900,21900,0
|
|
20240807,195200,3625832450,21900,21900,21900,21900,0
|
|
20240807,195100,3625832450,21900,21900,21900,21900,0
|
|
20240807,195000,3625832450,21900,21900,21900,21900,0
|
|
20240807,194900,3625832450,21900,21900,21900,21900,0
|
|
20240807,194800,3625832450,21900,21900,21900,21900,0
|
|
20240807,194700,3625832450,21900,21900,21900,21900,0
|
|
20240807,194600,3625832450,21900,21900,21900,21900,0
|
|
20240807,194500,3625832450,21900,21900,21900,21900,0
|
|
20240807,194400,3625832450,21900,21900,21900,21900,0
|
|
20240807,194300,3625832450,21900,21900,21900,21900,0
|
|
20240807,194200,3625832450,21900,21900,21900,21900,0
|
|
20240807,194100,3625832450,21900,21900,21900,21900,0
|
|
20240807,194000,3625832450,21900,21900,21900,21900,0
|
|
20240807,193900,3625832450,21900,21900,21900,21900,0
|
|
20240807,193800,3625832450,21900,21900,21900,21900,0
|
|
20240807,193700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,193600,3625832450,21900,21900,21900,21900,0
|
|
20240807,193500,3625832450,21900,21900,21900,21900,0
|
|
20240807,193400,3625832450,21900,21900,21900,21900,0
|
|
20240807,193300,3625832450,21900,21900,21900,21900,0
|
|
20240807,193200,3625832450,21900,21900,21900,21900,0
|
|
20240807,193100,3625832450,21900,21900,21900,21900,0
|
|
20240807,193000,3625832450,21900,21900,21900,21900,0
|
|
20240807,192900,3625832450,21900,21900,21900,21900,0
|
|
20240807,192800,3625832450,21900,21900,21900,21900,0
|
|
20240807,192700,3625832450,21900,21900,21900,21900,0
|
|
20240807,192600,3625832450,21900,21900,21900,21900,0
|
|
20240807,192500,3625832450,21900,21900,21900,21900,0
|
|
20240807,192400,3625832450,21900,21900,21900,21900,0
|
|
20240807,192300,3625832450,21900,21900,21900,21900,0
|
|
20240807,192200,3625832450,21900,21900,21900,21900,0
|
|
20240807,192100,3625832450,21900,21900,21900,21900,0
|
|
20240807,192000,3625832450,21900,21900,21900,21900,0
|
|
20240807,191900,3625832450,21900,21900,21900,21900,0
|
|
20240807,191800,3625832450,21900,21900,21900,21900,0
|
|
20240807,191700,3625832450,21900,21900,21900,21900,0
|
|
20240807,191600,3625832450,21900,21900,21900,21900,0
|
|
20240807,191500,3625832450,21900,21900,21900,21900,0
|
|
20240807,191400,3625832450,21900,21900,21900,21900,0
|
|
20240807,191300,3625832450,21900,21900,21900,21900,0
|
|
20240807,191200,3625832450,21900,21900,21900,21900,0
|
|
20240807,191100,3625832450,21900,21900,21900,21900,0
|
|
20240807,191000,3625832450,21900,21900,21900,21900,0
|
|
20240807,190900,3625832450,21900,21900,21900,21900,0
|
|
20240807,190800,3625832450,21900,21900,21900,21900,0
|
|
20240807,190700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,190600,3625832450,21900,21900,21900,21900,0
|
|
20240807,190500,3625832450,21900,21900,21900,21900,0
|
|
20240807,190400,3625832450,21900,21900,21900,21900,0
|
|
20240807,190300,3625832450,21900,21900,21900,21900,0
|
|
20240807,190200,3625832450,21900,21900,21900,21900,0
|
|
20240807,190100,3625832450,21900,21900,21900,21900,0
|
|
20240807,190000,3625832450,21900,21900,21900,21900,0
|
|
20240807,185900,3625832450,21900,21900,21900,21900,0
|
|
20240807,185800,3625832450,21900,21900,21900,21900,0
|
|
20240807,185700,3625832450,21900,21900,21900,21900,0
|
|
20240807,185600,3625832450,21900,21900,21900,21900,0
|
|
20240807,185500,3625832450,21900,21900,21900,21900,0
|
|
20240807,185400,3625832450,21900,21900,21900,21900,0
|
|
20240807,185300,3625832450,21900,21900,21900,21900,0
|
|
20240807,185200,3625832450,21900,21900,21900,21900,0
|
|
20240807,185100,3625832450,21900,21900,21900,21900,0
|
|
20240807,185000,3625832450,21900,21900,21900,21900,0
|
|
20240807,184900,3625832450,21900,21900,21900,21900,0
|
|
20240807,184800,3625832450,21900,21900,21900,21900,0
|
|
20240807,184700,3625832450,21900,21900,21900,21900,0
|
|
20240807,184600,3625832450,21900,21900,21900,21900,0
|
|
20240807,184500,3625832450,21900,21900,21900,21900,0
|
|
20240807,184400,3625832450,21900,21900,21900,21900,0
|
|
20240807,184300,3625832450,21900,21900,21900,21900,0
|
|
20240807,184200,3625832450,21900,21900,21900,21900,0
|
|
20240807,184100,3625832450,21900,21900,21900,21900,0
|
|
20240807,184000,3625832450,21900,21900,21900,21900,0
|
|
20240807,183900,3625832450,21900,21900,21900,21900,0
|
|
20240807,183800,3625832450,21900,21900,21900,21900,0
|
|
20240807,183700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,183600,3625832450,21900,21900,21900,21900,0
|
|
20240807,183500,3625832450,21900,21900,21900,21900,0
|
|
20240807,183400,3625832450,21900,21900,21900,21900,0
|
|
20240807,183300,3625832450,21900,21900,21900,21900,0
|
|
20240807,183200,3625832450,21900,21900,21900,21900,0
|
|
20240807,183100,3625832450,21900,21900,21900,21900,0
|
|
20240807,183000,3625832450,21900,21900,21900,21900,0
|
|
20240807,182900,3625832450,21900,21900,21900,21900,0
|
|
20240807,182800,3625832450,21900,21900,21900,21900,0
|
|
20240807,182700,3625832450,21900,21900,21900,21900,0
|
|
20240807,182600,3625832450,21900,21900,21900,21900,0
|
|
20240807,182500,3625832450,21900,21900,21900,21900,0
|
|
20240807,182400,3625832450,21900,21900,21900,21900,0
|
|
20240807,182300,3625832450,21900,21900,21900,21900,0
|
|
20240807,182200,3625832450,21900,21900,21900,21900,0
|
|
20240807,182100,3625832450,21900,21900,21900,21900,0
|
|
20240807,182000,3625832450,21900,21900,21900,21900,0
|
|
20240807,181900,3625832450,21900,21900,21900,21900,0
|
|
20240807,181800,3625832450,21900,21900,21900,21900,0
|
|
20240807,181700,3625832450,21900,21900,21900,21900,0
|
|
20240807,181600,3625832450,21900,21900,21900,21900,0
|
|
20240807,181500,3625832450,21900,21900,21900,21900,0
|
|
20240807,181400,3625832450,21900,21900,21900,21900,0
|
|
20240807,181300,3625832450,21900,21900,21900,21900,0
|
|
20240807,181200,3625832450,21900,21900,21900,21900,0
|
|
20240807,181100,3625832450,21900,21900,21900,21900,0
|
|
20240807,181000,3625832450,21900,21900,21900,21900,0
|
|
20240807,180900,3625832450,21900,21900,21900,21900,0
|
|
20240807,180800,3625832450,21900,21900,21900,21900,0
|
|
20240807,180700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,180600,3625832450,21900,21900,21900,21900,0
|
|
20240807,180500,3625832450,21900,21900,21900,21900,0
|
|
20240807,180400,3625832450,21900,21900,21900,21900,0
|
|
20240807,180300,3625832450,21900,21900,21900,21900,0
|
|
20240807,180200,3625832450,21900,21900,21900,21900,0
|
|
20240807,180100,3625832450,21900,21900,21900,21900,0
|
|
20240807,180000,3625832450,21900,21900,21900,21900,0
|
|
20240807,175900,3625832450,21900,21900,21900,21900,0
|
|
20240807,175800,3625832450,21900,21900,21900,21900,0
|
|
20240807,175700,3625832450,21900,21900,21900,21900,0
|
|
20240807,175600,3625832450,21900,21900,21900,21900,0
|
|
20240807,175500,3625832450,21900,21900,21900,21900,0
|
|
20240807,175400,3625832450,21900,21900,21900,21900,0
|
|
20240807,175300,3625832450,21900,21900,21900,21900,0
|
|
20240807,175200,3625832450,21900,21900,21900,21900,0
|
|
20240807,175100,3625832450,21900,21900,21900,21900,0
|
|
20240807,175000,3625832450,21900,21900,21900,21900,0
|
|
20240807,174900,3625832450,21900,21900,21900,21900,0
|
|
20240807,174800,3625832450,21900,21900,21900,21900,0
|
|
20240807,174700,3625832450,21900,21900,21900,21900,0
|
|
20240807,174600,3625832450,21900,21900,21900,21900,0
|
|
20240807,174500,3625832450,21900,21900,21900,21900,0
|
|
20240807,174400,3625832450,21900,21900,21900,21900,0
|
|
20240807,174300,3625832450,21900,21900,21900,21900,0
|
|
20240807,174200,3625832450,21900,21900,21900,21900,0
|
|
20240807,174100,3625832450,21900,21900,21900,21900,0
|
|
20240807,174000,3625832450,21900,21900,21900,21900,0
|
|
20240807,173900,3625832450,21900,21900,21900,21900,0
|
|
20240807,173800,3625832450,21900,21900,21900,21900,0
|
|
20240807,173700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,173600,3625832450,21900,21900,21900,21900,0
|
|
20240807,173500,3625832450,21900,21900,21900,21900,0
|
|
20240807,173400,3625832450,21900,21900,21900,21900,0
|
|
20240807,173300,3625832450,21900,21900,21900,21900,0
|
|
20240807,173200,3625832450,21900,21900,21900,21900,0
|
|
20240807,173100,3625832450,21900,21900,21900,21900,0
|
|
20240807,173000,3625832450,21900,21900,21900,21900,0
|
|
20240807,172900,3625832450,21900,21900,21900,21900,0
|
|
20240807,172800,3625832450,21900,21900,21900,21900,0
|
|
20240807,172700,3625832450,21900,21900,21900,21900,0
|
|
20240807,172600,3625832450,21900,21900,21900,21900,0
|
|
20240807,172500,3625832450,21900,21900,21900,21900,0
|
|
20240807,172400,3625832450,21900,21900,21900,21900,0
|
|
20240807,172300,3625832450,21900,21900,21900,21900,0
|
|
20240807,172200,3625832450,21900,21900,21900,21900,0
|
|
20240807,172100,3625832450,21900,21900,21900,21900,0
|
|
20240807,172000,3625832450,21900,21900,21900,21900,0
|
|
20240807,171900,3625832450,21900,21900,21900,21900,0
|
|
20240807,171800,3625832450,21900,21900,21900,21900,0
|
|
20240807,171700,3625832450,21900,21900,21900,21900,0
|
|
20240807,171600,3625832450,21900,21900,21900,21900,0
|
|
20240807,171500,3625832450,21900,21900,21900,21900,0
|
|
20240807,171400,3625832450,21900,21900,21900,21900,0
|
|
20240807,171300,3625832450,21900,21900,21900,21900,0
|
|
20240807,171200,3625832450,21900,21900,21900,21900,0
|
|
20240807,171100,3625832450,21900,21900,21900,21900,0
|
|
20240807,171000,3625832450,21900,21900,21900,21900,0
|
|
20240807,170900,3625832450,21900,21900,21900,21900,0
|
|
20240807,170800,3625832450,21900,21900,21900,21900,0
|
|
20240807,170700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,170600,3625832450,21900,21900,21900,21900,0
|
|
20240807,170500,3625832450,21900,21900,21900,21900,0
|
|
20240807,170400,3625832450,21900,21900,21900,21900,0
|
|
20240807,170300,3625832450,21900,21900,21900,21900,0
|
|
20240807,170200,3625832450,21900,21900,21900,21900,0
|
|
20240807,170100,3625832450,21900,21900,21900,21900,0
|
|
20240807,170000,3625832450,21900,21900,21900,21900,0
|
|
20240807,165900,3625832450,21900,21900,21900,21900,0
|
|
20240807,165800,3625832450,21900,21900,21900,21900,0
|
|
20240807,165700,3625832450,21900,21900,21900,21900,0
|
|
20240807,165600,3625832450,21900,21900,21900,21900,0
|
|
20240807,165500,3625832450,21900,21900,21900,21900,0
|
|
20240807,165400,3625832450,21900,21900,21900,21900,0
|
|
20240807,165300,3625832450,21900,21900,21900,21900,0
|
|
20240807,165200,3625832450,21900,21900,21900,21900,0
|
|
20240807,165100,3625832450,21900,21900,21900,21900,0
|
|
20240807,165000,3625832450,21900,21900,21900,21900,0
|
|
20240807,164900,3625832450,21900,21900,21900,21900,0
|
|
20240807,164800,3625832450,21900,21900,21900,21900,0
|
|
20240807,164700,3625832450,21900,21900,21900,21900,0
|
|
20240807,164600,3625832450,21900,21900,21900,21900,0
|
|
20240807,164500,3625832450,21900,21900,21900,21900,0
|
|
20240807,164400,3625832450,21900,21900,21900,21900,0
|
|
20240807,164300,3625832450,21900,21900,21900,21900,0
|
|
20240807,164200,3625832450,21900,21900,21900,21900,0
|
|
20240807,164100,3625832450,21900,21900,21900,21900,0
|
|
20240807,164000,3625832450,21900,21900,21900,21900,0
|
|
20240807,163900,3625832450,21900,21900,21900,21900,0
|
|
20240807,163800,3625832450,21900,21900,21900,21900,0
|
|
20240807,163700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,163600,3625832450,21900,21900,21900,21900,0
|
|
20240807,163500,3625832450,21900,21900,21900,21900,0
|
|
20240807,163400,3625832450,21900,21900,21900,21900,0
|
|
20240807,163300,3625832450,21900,21900,21900,21900,0
|
|
20240807,163200,3625832450,21900,21900,21900,21900,0
|
|
20240807,163100,3625832450,21900,21900,21900,21900,0
|
|
20240807,163000,3625832450,21900,21900,21900,21900,0
|
|
20240807,162900,3625832450,21900,21900,21900,21900,0
|
|
20240807,162800,3625832450,21900,21900,21900,21900,0
|
|
20240807,162700,3625832450,21900,21900,21900,21900,0
|
|
20240807,162600,3625832450,21900,21900,21900,21900,0
|
|
20240807,162500,3625832450,21900,21900,21900,21900,0
|
|
20240807,162400,3625832450,21900,21900,21900,21900,0
|
|
20240807,162300,3625832450,21900,21900,21900,21900,0
|
|
20240807,162200,3625832450,21900,21900,21900,21900,0
|
|
20240807,162100,3625832450,21900,21900,21900,21900,0
|
|
20240807,162000,3625832450,21900,21900,21900,21900,0
|
|
20240807,161900,3625832450,21900,21900,21900,21900,0
|
|
20240807,161800,3625832450,21900,21900,21900,21900,0
|
|
20240807,161700,3625832450,21900,21900,21900,21900,0
|
|
20240807,161600,3625832450,21900,21900,21900,21900,0
|
|
20240807,161500,3625832450,21900,21900,21900,21900,0
|
|
20240807,161400,3625832450,21900,21900,21900,21900,0
|
|
20240807,161300,3625832450,21900,21900,21900,21900,0
|
|
20240807,161200,3625832450,21900,21900,21900,21900,0
|
|
20240807,161100,3625832450,21900,21900,21900,21900,0
|
|
20240807,161000,3625832450,21900,21900,21900,21900,0
|
|
20240807,160900,3625832450,21900,21900,21900,21900,0
|
|
20240807,160800,3625832450,21900,21900,21900,21900,0
|
|
20240807,160700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,160600,3625832450,21900,21900,21900,21900,0
|
|
20240807,160500,3625832450,21900,21900,21900,21900,0
|
|
20240807,160400,3625832450,21900,21900,21900,21900,0
|
|
20240807,160300,3625832450,21900,21900,21900,21900,0
|
|
20240807,160200,3625832450,21900,21900,21900,21900,0
|
|
20240807,160100,3625832450,21900,21900,21900,21900,0
|
|
20240807,160000,3625832450,21900,21900,21900,21900,0
|
|
20240807,155900,3625832450,21900,21900,21900,21900,0
|
|
20240807,155800,3625832450,21900,21900,21900,21900,0
|
|
20240807,155700,3625832450,21900,21900,21900,21900,0
|
|
20240807,155600,3625832450,21900,21900,21900,21900,0
|
|
20240807,155500,3625832450,21900,21900,21900,21900,0
|
|
20240807,155400,3625832450,21900,21900,21900,21900,0
|
|
20240807,155300,3625832450,21900,21900,21900,21900,0
|
|
20240807,155200,3625832450,21900,21900,21900,21900,0
|
|
20240807,155100,3625832450,21900,21900,21900,21900,0
|
|
20240807,155000,3625832450,21900,21900,21900,21900,0
|
|
20240807,154900,3625832450,21900,21900,21900,21900,0
|
|
20240807,154800,3625832450,21900,21900,21900,21900,0
|
|
20240807,154700,3625832450,21900,21900,21900,21900,0
|
|
20240807,154600,3625832450,21900,21900,21900,21900,0
|
|
20240807,154500,3625832450,21900,21900,21900,21900,0
|
|
20240807,154400,3625832450,21900,21900,21900,21900,0
|
|
20240807,154300,3625832450,21900,21900,21900,21900,0
|
|
20240807,154200,3625832450,21900,21900,21900,21900,0
|
|
20240807,154100,3625832450,21900,21900,21900,21900,0
|
|
20240807,154000,3625832450,21900,21900,21900,21900,0
|
|
20240807,153900,3625832450,21900,21900,21900,21900,0
|
|
20240807,153800,3625832450,21900,21900,21900,21900,0
|
|
20240807,153700,3625832450,21900,21900,21900,21900,1842
|
|
20240807,153600,3625832450,21900,21900,21900,21900,0
|
|
20240807,153500,3625832450,21900,21900,21900,21900,0
|
|
20240807,153400,3625832450,21900,21900,21900,21900,0
|
|
20240807,153300,3625832450,21900,21900,21900,21900,0
|
|
20240807,153200,3625832450,21900,21900,21900,21900,0
|
|
20240807,153100,3625832450,21900,21900,21900,21900,0
|
|
20240807,153000,3625832450,21900,21900,21900,21900,1842
|
|
20240807,152900,3585492650,21900,21900,21900,21900,0
|
|
20240807,152800,3585492650,21900,21900,21900,21900,0
|
|
20240807,152700,3585492650,21900,21900,21900,21900,0
|
|
20240807,152600,3585492650,21900,21900,21900,21900,0
|
|
20240807,152500,3585492650,21900,21900,21900,21900,0
|
|
20240807,152400,3585492650,21900,21900,21900,21900,0
|
|
20240807,152300,3585492650,21900,21900,21900,21900,0
|
|
20240807,152200,3585492650,21900,21900,21900,21900,0
|
|
20240807,152100,3585492650,21900,21900,21900,21900,0
|
|
20240807,152000,3585492650,21900,21900,21900,21900,0
|
|
20240807,151900,3585492650,21900,22050,22050,21900,1321
|
|
20240807,151800,3556467400,22000,21950,22050,21950,80
|
|
20240807,151700,3554707400,21950,21950,21950,21950,251
|
|
20240807,151600,3549197950,21950,21950,21950,21950,0
|
|
20240807,151500,3549197950,21950,22000,22000,21950,112
|
|
20240807,151400,3546736200,22000,21950,22050,21950,1339
|
|
20240807,151300,3517288550,21850,21900,21950,21850,6175
|
|
20240807,151200,3382049800,21850,21850,21850,21850,107
|
|
20240807,151100,3379711850,21900,21850,21900,21850,323
|
|
20240807,151000,3372646100,21850,21900,21900,21850,367
|
|
20240807,150900,3364613950,21800,21850,21850,21800,274
|
|
20240807,150800,3358631650,21850,21800,21850,21800,588
|
|
20240807,150700,3345807800,21800,21800,21800,21650,1317
|
|
20240807,150600,3317179000,21850,21900,21900,21850,185
|
|
20240807,150500,3313130800,21900,21900,21900,21750,1751
|
|
20240807,150400,3274972600,21950,21950,21950,21900,435
|
|
20240807,150300,3265426100,21900,21950,21950,21900,473
|
|
20240807,150200,3255064850,21950,21950,21950,21950,51
|
|
20240807,150100,3253945400,21950,21950,21950,21950,270
|
|
20240807,150000,3248018900,21950,21950,21950,21950,403
|
|
20240807,145900,3239173050,21950,21950,21950,21950,65
|
|
20240807,145800,3237746300,21950,21950,21950,21950,364
|
|
20240807,145700,3229756500,21950,21950,21950,21950,479
|
|
20240807,145600,3219242450,21950,21850,21950,21850,125
|
|
20240807,145500,3216500700,21800,21850,21850,21800,287
|
|
20240807,145400,3210231050,21850,21900,22000,21850,210
|
|
20240807,145300,3205636850,21950,21900,21950,21900,27
|
|
20240807,145200,3205045250,22000,21950,22000,21900,228
|
|
20240807,145100,3200044850,21900,21950,21950,21900,416
|
|
20240807,145000,3190916850,21950,21900,21950,21800,233
|
|
20240807,144900,3185821000,21900,21800,21900,21800,326
|
|
20240807,144800,3178708400,21900,21900,21900,21900,129
|
|
20240807,144700,3175883300,21800,21750,21900,21750,315
|
|
20240807,144600,3169010950,21750,21800,21800,21750,1290
|
|
20240807,144500,3140907650,21800,21850,21900,21800,707
|
|
20240807,144400,3125466600,21900,21900,21900,21850,434
|
|
20240807,144300,3115962050,21950,21950,21950,21950,0
|
|
20240807,144200,3115962050,21950,21950,22000,21900,417
|
|
20240807,144100,3106811800,22000,21900,22000,21900,2106
|
|
20240807,144000,3060585300,21900,21950,21950,21900,1286
|
|
20240807,143900,3032366850,22000,21900,22000,21900,909
|
|
20240807,143800,3012409750,21900,22050,22050,21900,1561
|
|
20240807,143700,2978128000,22000,22050,22050,22000,75
|
|
20240807,143600,2976474300,22100,22050,22100,22000,62
|
|
20240807,143500,2975109600,22050,22100,22100,22050,33
|
|
20240807,143400,2974381400,22100,22100,22100,22100,1
|
|
20240807,143300,2974359300,21950,21950,21950,21950,67
|
|
20240807,143200,2972888650,22000,22100,22100,22000,1000
|
|
20240807,143100,2950848800,22100,22100,22100,22100,3
|
|
20240807,143000,2950782500,22100,22100,22100,22050,106
|
|
20240807,142900,2948440150,22100,22100,22150,22100,234
|
|
20240807,142800,2943268700,22100,22100,22100,22100,6
|
|
20240807,142700,2943136100,22100,22100,22100,22100,5
|
|
20240807,142600,2943025600,22100,22100,22100,22100,451
|
|
20240807,142500,2933058500,22100,22100,22100,22100,0
|
|
20240807,142400,2933058500,22100,22150,22150,22100,605
|
|
20240807,142300,2919682750,22150,22150,22150,22150,8
|
|
20240807,142200,2919505550,22150,22150,22150,22150,150
|
|
20240807,142100,2916183050,22150,22200,22200,22150,716
|
|
20240807,142000,2900297850,22200,22050,22300,22050,2976
|
|
20240807,141900,2834259300,22000,21950,22000,21950,1238
|
|
20240807,141800,2807035100,21950,21950,22000,21900,268
|
|
20240807,141700,2801165350,21900,21950,21950,21900,129
|
|
20240807,141600,2798335100,21950,21950,21950,21950,155
|
|
20240807,141500,2794932850,21950,21950,21950,21950,230
|
|
20240807,141400,2789884350,21950,21950,21950,21950,68
|
|
20240807,141300,2788391750,21950,21950,21950,21950,42
|
|
20240807,141200,2787469850,21950,21950,21950,21950,191
|
|
20240807,141100,2783277400,21950,21900,21950,21900,212
|
|
20240807,141000,2778627950,21900,21900,21950,21900,1040
|
|
20240807,140900,2755824450,21950,21950,21950,21950,153
|
|
20240807,140800,2752466100,21950,21950,21950,21950,143
|
|
20240807,140700,2749327250,21950,21950,21950,21950,442
|
|
20240807,140600,2739625350,22000,22000,22000,21950,146
|
|
20240807,140500,2736416350,22000,22000,22000,21950,241
|
|
20240807,140400,2731116000,22000,22050,22050,22000,168
|
|
20240807,140300,2727414850,22050,22000,22050,22000,130
|
|
20240807,140200,2724554700,22000,22000,22000,22000,14
|
|
20240807,140100,2724246700,22100,22050,22100,22050,813
|
|
20240807,140000,2706287350,21950,22000,22000,21950,151
|
|
20240807,135900,2702967900,22000,22000,22000,22000,70
|
|
20240807,135800,2701427900,22000,22000,22000,22000,11
|
|
20240807,135700,2701185900,21900,21900,21900,21900,0
|
|
20240807,135600,2701185900,21900,22050,22050,21900,165
|
|
20240807,135500,2697572100,21950,21950,21950,21950,142
|
|
20240807,135400,2694455200,21950,21950,21950,21950,234
|
|
20240807,135300,2689318900,22000,22000,22000,22000,40
|
|
20240807,135200,2688438900,22050,22050,22050,22050,10
|
|
20240807,135100,2688218400,22100,21950,22100,21950,2
|
|
20240807,135000,2688174350,21950,21950,21950,21950,12
|
|
20240807,134900,2687910950,21950,22000,22000,21950,717
|
|
20240807,134800,2672162150,22000,22050,22050,22000,1000
|
|
20240807,134700,2650150550,22100,22100,22100,22100,0
|
|
20240807,134600,2650150550,22100,22050,22100,22050,3
|
|
20240807,134500,2650084350,22050,22050,22050,22050,249
|
|
20240807,134400,2644593900,22000,22000,22000,22000,325
|
|
20240807,134300,2637443900,22000,22000,22000,22000,552
|
|
20240807,134200,2625299900,22000,21950,22000,21950,29
|
|
20240807,134100,2624662450,21950,22050,22050,21950,633
|
|
20240807,134000,2610742900,22050,22000,22050,22000,32
|
|
20240807,133900,2610038850,22050,22000,22050,22000,56
|
|
20240807,133800,2608806800,22000,22000,22000,22000,6
|
|
20240807,133700,2608674800,22050,22050,22050,22050,127
|
|
20240807,133600,2605874450,22050,22050,22050,22050,24
|
|
20240807,133500,2605345250,22050,22050,22050,22050,1
|
|
20240807,133400,2605323200,22050,22100,22100,22050,61
|
|
20240807,133300,2603975650,22100,22050,22100,22050,60
|
|
20240807,133200,2602652150,22050,22050,22050,22050,12
|
|
20240807,133100,2602387550,22050,22000,22050,22000,482
|
|
20240807,133000,2591771500,22000,21950,22000,21950,12
|
|
20240807,132900,2591508000,22000,21950,22000,21950,37
|
|
20240807,132800,2590695700,21900,21900,22000,21900,34
|
|
20240807,132700,2589951000,21900,21900,21900,21900,45
|
|
20240807,132600,2588965500,21900,21950,21950,21900,358
|
|
20240807,132500,2581120750,22000,21950,22000,21950,150
|
|
20240807,132400,2577822950,22050,21950,22050,21950,203
|
|
20240807,132300,2573347000,21900,21900,22000,21900,347
|
|
20240807,132200,2565742600,21900,22000,22000,21900,2133
|
|
20240807,132100,2518989450,22000,22050,22050,22000,186
|
|
20240807,132000,2514895900,22050,22050,22050,22050,281
|
|
20240807,131900,2508699850,22100,22100,22100,22100,14
|
|
20240807,131800,2508390450,22150,22100,22150,22100,9
|
|
20240807,131700,2508191150,22150,22150,22150,22100,166
|
|
20240807,131600,2504522250,22150,22150,22150,22100,257
|
|
20240807,131500,2498829850,22100,22050,22100,22050,58
|
|
20240807,131400,2497550900,22050,22050,22050,22050,201
|
|
20240807,131300,2493118850,22150,22150,22150,22150,1
|
|
20240807,131200,2493096700,22050,22100,22100,22050,18
|
|
20240807,131100,2492699750,22150,22150,22150,22150,63
|
|
20240807,131000,2491304300,22150,22000,22150,22000,61
|
|
20240807,130900,2489962150,22150,22100,22150,22100,26
|
|
20240807,130800,2489387500,22000,22000,22000,22000,150
|
|
20240807,130700,2486087500,22100,22100,22100,22100,1
|
|
20240807,130600,2486065400,22100,22100,22100,22000,47
|
|
20240807,130500,2485030600,22000,22050,22100,22000,35
|
|
20240807,130400,2484257950,21950,22100,22100,21950,503
|
|
20240807,130300,2473187350,22150,22150,22150,22150,115
|
|
20240807,130200,2470640100,22150,22050,22150,22050,4
|
|
20240807,130100,2470551700,22050,22050,22050,22050,44
|
|
20240807,130000,2469581500,22050,22150,22150,22050,114
|
|
20240807,125900,2467067700,22150,22100,22150,22100,162
|
|
20240807,125800,2463487350,22050,22050,22050,21900,3355
|
|
20240807,125700,2389727700,22050,22150,22150,22050,317
|
|
20240807,125600,2382721850,22150,22150,22150,22100,153
|
|
20240807,125500,2379335800,22150,22150,22150,22150,10
|
|
20240807,125400,2379114300,22150,22150,22150,22150,242
|
|
20240807,125300,2373754000,22200,22150,22200,22150,251
|
|
20240807,125200,2368183000,22150,22150,22200,22050,474
|
|
20240807,125100,2357698650,22200,22200,22200,22200,486
|
|
20240807,125000,2346909450,22200,22200,22200,22200,0
|
|
20240807,124900,2346909450,22200,22200,22200,22200,137
|
|
20240807,124800,2343868050,22200,22300,22300,22200,51
|
|
20240807,124700,2342735450,22300,22300,22300,22300,233
|
|
20240807,124600,2337539550,22300,22250,22300,22250,445
|
|
20240807,124500,2327617550,22300,22300,22300,22300,3
|
|
20240807,124400,2327550650,22300,22300,22300,22300,147
|
|
20240807,124300,2324272550,22350,22350,22350,22350,1
|
|
20240807,124200,2324250200,22350,22300,22350,22300,115
|
|
20240807,124100,2321680000,22400,22350,22400,22350,95
|
|
20240807,124000,2319554500,22400,22300,22400,22300,26
|
|
20240807,123900,2318974200,22350,22400,22400,22350,207
|
|
20240807,123800,2314345200,22400,22400,22400,22400,60
|
|
20240807,123700,2313001200,22400,22400,22400,22400,40
|
|
20240807,123600,2312105200,22400,22400,22400,22400,100
|
|
20240807,123500,2309865200,22400,22350,22400,22300,107
|
|
20240807,123400,2307478400,22350,22450,22450,22350,182
|
|
20240807,123300,2303395750,22450,22400,22450,22350,1815
|
|
20240807,123200,2262753350,22350,22350,22350,22350,71
|
|
20240807,123100,2261166500,22350,22300,22350,22300,1345
|
|
20240807,123000,2231128900,22300,22350,22350,22300,193
|
|
20240807,122900,2226818600,22350,22350,22350,22350,17
|
|
20240807,122800,2226438650,22300,22350,22350,22300,15
|
|
20240807,122700,2226103900,22350,22300,22350,22250,283
|
|
20240807,122600,2219789150,22300,22250,22300,22200,377
|
|
20240807,122500,2211394450,22250,22300,22300,22250,346
|
|
20240807,122400,2203684150,22150,22150,22150,22150,11
|
|
20240807,122300,2203440500,22150,22100,22150,22100,44
|
|
20240807,122200,2202467950,22200,22150,22200,22150,304
|
|
20240807,122100,2195734150,22200,22200,22200,22200,422
|
|
20240807,122000,2186365750,22350,22200,22350,22200,312
|
|
20240807,121900,2179438600,22250,22350,22350,22250,1389
|
|
20240807,121800,2148473750,22350,22350,22350,22300,153
|
|
20240807,121700,2145054750,22400,22400,22400,22400,365
|
|
20240807,121600,2136878750,22400,22350,22400,22350,202
|
|
20240807,121500,2132354250,22350,22350,22350,22350,32
|
|
20240807,121400,2131639050,22300,22400,22400,22300,99
|
|
20240807,121300,2129430350,22400,22350,22400,22350,71
|
|
20240807,121200,2127841000,22350,22300,22400,22300,118
|
|
20240807,121100,2125208450,22400,22400,22400,22400,10
|
|
20240807,121000,2124984450,22400,22400,22400,22400,0
|
|
20240807,120900,2124984450,22400,22400,22400,22400,525
|
|
20240807,120800,2113224450,22350,22350,22350,22350,68
|
|
20240807,120700,2111704650,22300,22250,22300,22250,273
|
|
20240807,120600,2105616800,22250,22250,22250,22250,0
|
|
20240807,120500,2105616800,22250,22250,22250,22250,100
|
|
20240807,120400,2103391800,22250,22250,22250,22250,10
|
|
20240807,120300,2103169300,22300,22350,22350,22300,36
|
|
20240807,120200,2102366200,22300,22350,22350,22300,100
|
|
20240807,120100,2100131700,22350,22350,22350,22350,156
|
|
20240807,120000,2096645100,22350,22300,22350,22300,2
|
|
20240807,115900,2096600450,22350,22300,22350,22300,36
|
|
20240807,115800,2095796850,22350,22250,22350,22250,327
|
|
20240807,115700,2088490900,22250,22300,22300,22250,271
|
|
20240807,115600,2082458650,22350,22350,22400,22350,69
|
|
20240807,115500,2080914000,22400,22400,22400,22400,75
|
|
20240807,115400,2079234000,22300,22300,22300,22300,15
|
|
20240807,115300,2078899500,22300,22350,22350,22300,219
|
|
20240807,115200,2074009750,22400,22400,22400,22400,273
|
|
20240807,115100,2067894550,22400,22400,22400,22350,121
|
|
20240807,115000,2065184700,22350,22400,22400,22350,162
|
|
20240807,114900,2061561250,22350,22350,22350,22350,0
|
|
20240807,114800,2061561250,22350,22350,22400,22350,213
|
|
20240807,114700,2056795300,22350,22350,22350,22350,329
|
|
20240807,114600,2049442150,22300,22300,22300,22300,322
|
|
20240807,114500,2042261550,22300,22300,22300,22300,126
|
|
20240807,114400,2039451750,22300,22350,22350,22300,3
|
|
20240807,114300,2039384800,22300,22250,22300,22250,47
|
|
20240807,114200,2038336850,22250,22300,22300,22250,110
|
|
20240807,114100,2035885500,22300,22300,22300,22300,2
|
|
20240807,114000,2035840900,22300,22300,22300,22300,260
|
|
20240807,113900,2030042900,22300,22300,22350,22300,214
|
|
20240807,113800,2025270000,22300,22250,22350,22250,142
|
|
20240807,113700,2022103800,22250,22250,22250,22250,101
|
|
20240807,113600,2019856550,22300,22250,22300,22200,78
|
|
20240807,113500,2018121050,22250,22250,22250,22250,140
|
|
20240807,113400,2015006050,22200,22200,22200,22200,9
|
|
20240807,113300,2014806250,22200,22150,22200,22150,21
|
|
20240807,113200,2014340100,22200,22200,22200,22200,94
|
|
20240807,113100,2012253300,22200,22200,22200,22050,547
|
|
20240807,113000,2000150400,22200,22250,22250,22200,62
|
|
20240807,112900,1998771000,22250,22250,22250,22250,73
|
|
20240807,112800,1997146750,22300,22300,22300,22300,77
|
|
20240807,112700,1995429650,22300,22350,22350,22300,317
|
|
20240807,112600,1988345550,22400,22300,22400,22300,262
|
|
20240807,112500,1982492300,22300,22200,22300,22200,7
|
|
20240807,112400,1982336700,22200,22300,22300,22200,184
|
|
20240807,112300,1978240250,22350,22400,22400,22350,37
|
|
20240807,112200,1977413250,22400,22350,22400,22350,1181
|
|
20240807,112100,1950983850,22400,22450,22450,22400,441
|
|
20240807,112000,1941083700,22450,22400,22450,22400,221
|
|
20240807,111900,1936133250,22450,22450,22450,22450,178
|
|
20240807,111800,1932137150,22450,22450,22450,22450,319
|
|
20240807,111700,1924975600,22450,22500,22500,22400,150
|
|
20240807,111600,1921608100,22450,22400,22450,22400,117
|
|
20240807,111500,1918981600,22400,22450,22450,22350,773
|
|
20240807,111400,1901652150,22350,22400,22400,22350,50
|
|
20240807,111300,1900532200,22400,22350,22400,22350,32
|
|
20240807,111200,1899815550,22350,22400,22400,22350,597
|
|
20240807,111100,1886461050,22350,22450,22500,22300,1283
|
|
20240807,111000,1857696850,22450,22350,22450,22350,1763
|
|
20240807,110900,1818178000,22300,22300,22300,22250,508
|
|
20240807,110800,1806851300,22250,22250,22250,22250,447
|
|
20240807,110700,1796905550,22250,22150,22250,22150,1571
|
|
20240807,110600,1761983150,22150,22000,22150,22000,537
|
|
20240807,110500,1750117550,21900,22000,22000,21900,81
|
|
20240807,110400,1748336050,21900,22000,22000,21900,853
|
|
20240807,110300,1729593700,22100,22100,22100,22050,521
|
|
20240807,110200,1718094950,22100,22100,22100,22100,1
|
|
20240807,110100,1718072850,22150,22050,22150,22050,601
|
|
20240807,110000,1704820700,22150,22050,22150,22050,119
|
|
20240807,105900,1702191350,22050,22200,22200,22050,78
|
|
20240807,105800,1700469150,22200,22050,22200,22050,71
|
|
20240807,105700,1698900500,22100,22050,22100,22050,416
|
|
20240807,105600,1689707550,22050,22100,22100,22050,284
|
|
20240807,105500,1683431900,22150,22150,22150,22150,36
|
|
20240807,105400,1682634500,22250,22250,22250,22250,5
|
|
20240807,105300,1682523250,22250,22200,22250,22200,532
|
|
20240807,105200,1670711300,22200,22200,22200,22200,115
|
|
20240807,105100,1668158300,22250,22150,22250,22150,25
|
|
20240807,105000,1667603300,22250,22350,22350,22200,1001
|
|
20240807,104900,1645306950,22350,22400,22400,22350,243
|
|
20240807,104800,1639864200,22400,22050,22450,22000,4221
|
|
20240807,104700,1546046500,22100,22000,22100,22000,211
|
|
20240807,104600,1541403800,22100,22100,22100,22100,11
|
|
20240807,104500,1541160700,22000,22100,22100,22000,421
|
|
20240807,104400,1531878300,22100,22150,22150,22100,330
|
|
20240807,104300,1524573900,22100,22100,22100,22100,242
|
|
20240807,104200,1519225700,22100,22100,22100,22000,368
|
|
20240807,104100,1511127100,22100,22000,22100,22000,8
|
|
20240807,104000,1510950900,22000,22100,22100,22000,289
|
|
20240807,103900,1504572500,22100,22050,22100,22050,585
|
|
20240807,103800,1491663600,22050,22050,22050,22000,48
|
|
20240807,103700,1490607050,22050,22000,22050,22000,23
|
|
20240807,103600,1490101000,22050,22050,22050,22050,2
|
|
20240807,103500,1490056900,22050,22000,22050,22000,102
|
|
20240807,103400,1487812800,22050,22100,22100,22050,595
|
|
20240807,103300,1474689950,22100,22050,22100,22050,537
|
|
20240807,103200,1462843100,22050,22000,22050,22000,174
|
|
20240807,103100,1459009450,22000,21900,22000,21900,607
|
|
20240807,103000,1445656200,21900,21850,22000,21850,887
|
|
20240807,102900,1426197200,21750,21800,21800,21750,830
|
|
20240807,102800,1408114700,21750,21700,21750,21700,158
|
|
20240807,102700,1404684950,21700,21700,21700,21700,72
|
|
20240807,102600,1403122550,21750,21750,21750,21750,0
|
|
20240807,102500,1403122550,21750,21800,21800,21750,290
|
|
20240807,102400,1396815000,21750,21900,21900,21750,208
|
|
20240807,102300,1392277400,21900,21900,21900,21900,33
|
|
20240807,102200,1391554700,21900,21900,21900,21900,100
|
|
20240807,102100,1389364700,21900,21900,21900,21800,657
|
|
20240807,102000,1375005400,21850,21800,21850,21800,336
|
|
20240807,101900,1367680450,21750,21750,21750,21700,75
|
|
20240807,101800,1366051700,21800,21800,21800,21800,10
|
|
20240807,101700,1365833700,21800,21750,21800,21600,738
|
|
20240807,101600,1349816150,21700,21750,21750,21700,438
|
|
20240807,101500,1340297850,21750,21750,21750,21750,132
|
|
20240807,101400,1337426850,21750,21750,21750,21750,2
|
|
20240807,101300,1337383350,21750,21750,21800,21750,228
|
|
20240807,101200,1332423350,21750,21800,21800,21750,701
|
|
20240807,101100,1317155150,21800,21850,21850,21800,308
|
|
20240807,101000,1310438950,21850,21850,21850,21850,455
|
|
20240807,100900,1300497200,21850,21900,21900,21850,466
|
|
20240807,100800,1290310800,21950,21900,21950,21900,373
|
|
20240807,100700,1282133850,21950,21950,21950,21950,69
|
|
20240807,100600,1280619300,21950,21950,21950,21900,93
|
|
20240807,100500,1278580200,22000,21950,22000,21950,203
|
|
20240807,100400,1274124300,21900,21850,21900,21850,641
|
|
20240807,100300,1260089150,21850,21950,21950,21800,435
|
|
20240807,100200,1250577550,21900,21950,21950,21900,116
|
|
20240807,100100,1248032350,21950,22000,22000,21950,70
|
|
20240807,100000,1246493350,21950,22000,22000,21950,461
|
|
20240807,095900,1236368900,22000,22000,22000,22000,236
|
|
20240807,095800,1231176900,21950,21900,22000,21900,14
|
|
20240807,095700,1230869600,21950,21950,22050,21950,177
|
|
20240807,095600,1226976000,22000,22000,22050,21950,663
|
|
20240807,095500,1212395400,22050,21900,22050,21900,553
|
|
20240807,095400,1200253000,21900,21800,21900,21750,292
|
|
20240807,095300,1193876750,21850,21900,21900,21750,1176
|
|
20240807,095200,1168212350,22000,22000,22000,22000,0
|
|
20240807,095100,1168212350,22000,21950,22000,21950,270
|
|
20240807,095000,1162279750,21950,21900,22000,21900,458
|
|
20240807,094900,1152222250,21900,21900,22000,21850,351
|
|
20240807,094800,1144539250,21900,21900,21900,21900,11
|
|
20240807,094700,1144298350,21900,22100,22100,21900,446
|
|
20240807,094600,1134465250,22050,22100,22250,22050,1301
|
|
20240807,094500,1105737250,22100,22000,22100,22000,1028
|
|
20240807,094400,1083068650,22000,21950,22000,21950,627
|
|
20240807,094300,1069290900,21950,22000,22050,21950,164
|
|
20240807,094200,1065682900,22050,21950,22100,21950,337
|
|
20240807,094100,1058253050,22000,21850,22050,21850,809
|
|
20240807,094000,1040497300,21800,21850,21850,21750,965
|
|
20240807,093900,1019450650,21850,21850,21850,21850,40
|
|
20240807,093800,1018576650,21900,21850,21950,21850,514
|
|
20240807,093700,1007340600,21850,21900,21900,21800,936
|
|
20240807,093600,986865500,21900,21950,22050,21900,2188
|
|
20240807,093500,938799300,22000,21950,22050,21900,1628
|
|
20240807,093400,903006400,21950,21850,21950,21850,1523
|
|
20240807,093300,869694450,21850,21800,21900,21700,2434
|
|
20240807,093200,816580150,21700,21650,21800,21650,2320
|
|
20240807,093100,766296850,21700,21650,21700,21600,357
|
|
20240807,093000,758562650,21650,21500,21650,21450,1447
|
|
20240807,092900,727361650,21500,21500,21500,21500,148
|
|
20240807,092800,724179650,21500,21400,21550,21400,271
|
|
20240807,092700,718354350,21550,21450,21550,21350,673
|
|
20240807,092600,703910000,21300,21500,21500,21200,1669
|
|
20240807,092500,668291800,21500,21450,21500,21450,393
|
|
20240807,092400,659848900,21450,21400,21500,21350,757
|
|
20240807,092300,643643750,21400,21450,21450,21400,215
|
|
20240807,092200,639034450,21400,21500,21500,21400,324
|
|
20240807,092100,632100650,21450,21550,21550,21400,303
|
|
20240807,092000,625599400,21500,21450,21550,21400,535
|
|
20240807,091900,614134650,21400,21400,21500,21400,278
|
|
20240807,091800,608170050,21400,21500,21500,21400,716
|
|
20240807,091700,592847350,21500,21500,21500,21450,873
|
|
20240807,091600,574078850,21600,21600,21650,21600,417
|
|
20240807,091500,565061150,21650,21400,21650,21400,2847
|
|
20240807,091400,503866400,21450,21400,21450,21350,1583
|
|
20240807,091300,470014800,21400,21300,21450,21250,1591
|
|
20240807,091200,436026000,21250,21250,21250,21200,144
|
|
20240807,091100,432966050,21200,21100,21200,21100,1094
|
|
20240807,091000,409838500,21150,21100,21150,21100,258
|
|
20240807,090900,404394600,20950,20900,20950,20900,107
|
|
20240807,090800,402153200,20950,20900,21000,20850,1466
|
|
20240807,090700,371492100,20900,20900,21000,20900,857
|
|
20240807,090600,353577250,21000,21150,21150,20900,1683
|
|
20240807,090500,318284950,21150,20900,21150,20900,1638
|
|
20240807,090400,283848350,20900,20950,20950,20850,1048
|
|
20240807,090300,261944450,21100,20850,21100,20850,3582
|
|
20240807,090200,186910550,20900,20800,20900,20800,3158
|
|
20240807,090100,121046300,20800,20900,20900,20800,1172
|
|
20240807,090000,96595550,21000,21000,21050,20800,4282
|