601 lines
31 KiB
CSV
601 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,185800,1242475350,22000,22000,22000,22000,1735
|
|
20240709,185700,1242475350,22000,22000,22000,22000,0
|
|
20240709,185600,1242475350,22000,22000,22000,22000,0
|
|
20240709,185500,1242475350,22000,22000,22000,22000,0
|
|
20240709,185400,1242475350,22000,22000,22000,22000,0
|
|
20240709,185300,1242475350,22000,22000,22000,22000,0
|
|
20240709,185200,1242475350,22000,22000,22000,22000,0
|
|
20240709,185100,1242475350,22000,22000,22000,22000,0
|
|
20240709,185000,1242475350,22000,22000,22000,22000,0
|
|
20240709,184900,1242475350,22000,22000,22000,22000,0
|
|
20240709,184800,1242475350,22000,22000,22000,22000,0
|
|
20240709,184700,1242475350,22000,22000,22000,22000,0
|
|
20240709,184600,1242475350,22000,22000,22000,22000,0
|
|
20240709,184500,1242475350,22000,22000,22000,22000,0
|
|
20240709,184400,1242475350,22000,22000,22000,22000,0
|
|
20240709,184300,1242475350,22000,22000,22000,22000,0
|
|
20240709,184200,1242475350,22000,22000,22000,22000,0
|
|
20240709,184100,1242475350,22000,22000,22000,22000,0
|
|
20240709,184000,1242475350,22000,22000,22000,22000,0
|
|
20240709,183900,1242475350,22000,22000,22000,22000,0
|
|
20240709,183800,1242475350,22000,22000,22000,22000,0
|
|
20240709,183700,1242475350,22000,22000,22000,22000,0
|
|
20240709,183600,1242475350,22000,22000,22000,22000,0
|
|
20240709,183500,1242475350,22000,22000,22000,22000,0
|
|
20240709,183400,1242475350,22000,22000,22000,22000,0
|
|
20240709,183300,1242475350,22000,22000,22000,22000,0
|
|
20240709,183200,1242475350,22000,22000,22000,22000,0
|
|
20240709,183100,1242475350,22000,22000,22000,22000,0
|
|
20240709,183000,1242475350,22000,22000,22000,22000,0
|
|
20240709,182900,1242475350,22000,22000,22000,22000,0
|
|
20240709,182800,1242475350,22000,22000,22000,22000,1735
|
|
20240709,182700,1242475350,22000,22000,22000,22000,0
|
|
20240709,182600,1242475350,22000,22000,22000,22000,0
|
|
20240709,182500,1242475350,22000,22000,22000,22000,0
|
|
20240709,182400,1242475350,22000,22000,22000,22000,0
|
|
20240709,182300,1242475350,22000,22000,22000,22000,0
|
|
20240709,182200,1242475350,22000,22000,22000,22000,0
|
|
20240709,182100,1242475350,22000,22000,22000,22000,0
|
|
20240709,182000,1242475350,22000,22000,22000,22000,0
|
|
20240709,181900,1242475350,22000,22000,22000,22000,0
|
|
20240709,181800,1242475350,22000,22000,22000,22000,0
|
|
20240709,181700,1242475350,22000,22000,22000,22000,0
|
|
20240709,181600,1242475350,22000,22000,22000,22000,0
|
|
20240709,181500,1242475350,22000,22000,22000,22000,0
|
|
20240709,181400,1242475350,22000,22000,22000,22000,0
|
|
20240709,181300,1242475350,22000,22000,22000,22000,0
|
|
20240709,181200,1242475350,22000,22000,22000,22000,0
|
|
20240709,181100,1242475350,22000,22000,22000,22000,0
|
|
20240709,181000,1242475350,22000,22000,22000,22000,0
|
|
20240709,180900,1242475350,22000,22000,22000,22000,0
|
|
20240709,180800,1242475350,22000,22000,22000,22000,0
|
|
20240709,180700,1242475350,22000,22000,22000,22000,0
|
|
20240709,180600,1242475350,22000,22000,22000,22000,0
|
|
20240709,180500,1242475350,22000,22000,22000,22000,0
|
|
20240709,180400,1242475350,22000,22000,22000,22000,0
|
|
20240709,180300,1242475350,22000,22000,22000,22000,0
|
|
20240709,180200,1242475350,22000,22000,22000,22000,0
|
|
20240709,180100,1242475350,22000,22000,22000,22000,0
|
|
20240709,180000,1242475350,22000,22000,22000,22000,0
|
|
20240709,175900,1242475350,22000,22000,22000,22000,0
|
|
20240709,175800,1242475350,22000,22000,22000,22000,1735
|
|
20240709,175700,1242475350,22000,22000,22000,22000,0
|
|
20240709,175600,1242475350,22000,22000,22000,22000,0
|
|
20240709,175500,1242475350,22000,22000,22000,22000,0
|
|
20240709,175400,1242475350,22000,22000,22000,22000,0
|
|
20240709,175300,1242475350,22000,22000,22000,22000,0
|
|
20240709,175200,1242475350,22000,22000,22000,22000,0
|
|
20240709,175100,1242475350,22000,22000,22000,22000,0
|
|
20240709,175000,1242475350,22000,22000,22000,22000,0
|
|
20240709,174900,1242475350,22000,22000,22000,22000,0
|
|
20240709,174800,1242475350,22000,22000,22000,22000,0
|
|
20240709,174700,1242475350,22000,22000,22000,22000,0
|
|
20240709,174600,1242475350,22000,22000,22000,22000,0
|
|
20240709,174500,1242475350,22000,22000,22000,22000,0
|
|
20240709,174400,1242475350,22000,22000,22000,22000,0
|
|
20240709,174300,1242475350,22000,22000,22000,22000,0
|
|
20240709,174200,1242475350,22000,22000,22000,22000,0
|
|
20240709,174100,1242475350,22000,22000,22000,22000,0
|
|
20240709,174000,1242475350,22000,22000,22000,22000,0
|
|
20240709,173900,1242475350,22000,22000,22000,22000,0
|
|
20240709,173800,1242475350,22000,22000,22000,22000,0
|
|
20240709,173700,1242475350,22000,22000,22000,22000,0
|
|
20240709,173600,1242475350,22000,22000,22000,22000,0
|
|
20240709,173500,1242475350,22000,22000,22000,22000,0
|
|
20240709,173400,1242475350,22000,22000,22000,22000,0
|
|
20240709,173300,1242475350,22000,22000,22000,22000,0
|
|
20240709,173200,1242475350,22000,22000,22000,22000,0
|
|
20240709,173100,1242475350,22000,22000,22000,22000,0
|
|
20240709,173000,1242475350,22000,22000,22000,22000,0
|
|
20240709,172900,1242475350,22000,22000,22000,22000,0
|
|
20240709,172800,1242475350,22000,22000,22000,22000,1735
|
|
20240709,172700,1242475350,22000,22000,22000,22000,0
|
|
20240709,172600,1242475350,22000,22000,22000,22000,0
|
|
20240709,172500,1242475350,22000,22000,22000,22000,0
|
|
20240709,172400,1242475350,22000,22000,22000,22000,0
|
|
20240709,172300,1242475350,22000,22000,22000,22000,0
|
|
20240709,172200,1242475350,22000,22000,22000,22000,0
|
|
20240709,172100,1242475350,22000,22000,22000,22000,0
|
|
20240709,172000,1242475350,22000,22000,22000,22000,0
|
|
20240709,171900,1242475350,22000,22000,22000,22000,0
|
|
20240709,171800,1242475350,22000,22000,22000,22000,0
|
|
20240709,171700,1242475350,22000,22000,22000,22000,0
|
|
20240709,171600,1242475350,22000,22000,22000,22000,0
|
|
20240709,171500,1242475350,22000,22000,22000,22000,0
|
|
20240709,171400,1242475350,22000,22000,22000,22000,0
|
|
20240709,171300,1242475350,22000,22000,22000,22000,0
|
|
20240709,171200,1242475350,22000,22000,22000,22000,0
|
|
20240709,171100,1242475350,22000,22000,22000,22000,0
|
|
20240709,171000,1242475350,22000,22000,22000,22000,0
|
|
20240709,170900,1242475350,22000,22000,22000,22000,0
|
|
20240709,170800,1242475350,22000,22000,22000,22000,0
|
|
20240709,170700,1242475350,22000,22000,22000,22000,0
|
|
20240709,170600,1242475350,22000,22000,22000,22000,0
|
|
20240709,170500,1242475350,22000,22000,22000,22000,0
|
|
20240709,170400,1242475350,22000,22000,22000,22000,0
|
|
20240709,170300,1242475350,22000,22000,22000,22000,0
|
|
20240709,170200,1242475350,22000,22000,22000,22000,0
|
|
20240709,170100,1242475350,22000,22000,22000,22000,0
|
|
20240709,170000,1242475350,22000,22000,22000,22000,0
|
|
20240709,165900,1242475350,22000,22000,22000,22000,0
|
|
20240709,165800,1242475350,22000,22000,22000,22000,1735
|
|
20240709,165700,1242475350,22000,22000,22000,22000,0
|
|
20240709,165600,1242475350,22000,22000,22000,22000,0
|
|
20240709,165500,1242475350,22000,22000,22000,22000,0
|
|
20240709,165400,1242475350,22000,22000,22000,22000,0
|
|
20240709,165300,1242475350,22000,22000,22000,22000,0
|
|
20240709,165200,1242475350,22000,22000,22000,22000,0
|
|
20240709,165100,1242475350,22000,22000,22000,22000,0
|
|
20240709,165000,1242475350,22000,22000,22000,22000,0
|
|
20240709,164900,1242475350,22000,22000,22000,22000,0
|
|
20240709,164800,1242475350,22000,22000,22000,22000,0
|
|
20240709,164700,1242475350,22000,22000,22000,22000,0
|
|
20240709,164600,1242475350,22000,22000,22000,22000,0
|
|
20240709,164500,1242475350,22000,22000,22000,22000,0
|
|
20240709,164400,1242475350,22000,22000,22000,22000,0
|
|
20240709,164300,1242475350,22000,22000,22000,22000,0
|
|
20240709,164200,1242475350,22000,22000,22000,22000,0
|
|
20240709,164100,1242475350,22000,22000,22000,22000,0
|
|
20240709,164000,1242475350,22000,22000,22000,22000,0
|
|
20240709,163900,1242475350,22000,22000,22000,22000,0
|
|
20240709,163800,1242475350,22000,22000,22000,22000,0
|
|
20240709,163700,1242475350,22000,22000,22000,22000,0
|
|
20240709,163600,1242475350,22000,22000,22000,22000,0
|
|
20240709,163500,1242475350,22000,22000,22000,22000,0
|
|
20240709,163400,1242475350,22000,22000,22000,22000,0
|
|
20240709,163300,1242475350,22000,22000,22000,22000,0
|
|
20240709,163200,1242475350,22000,22000,22000,22000,0
|
|
20240709,163100,1242475350,22000,22000,22000,22000,0
|
|
20240709,163000,1242475350,22000,22000,22000,22000,0
|
|
20240709,162900,1242475350,22000,22000,22000,22000,0
|
|
20240709,162800,1242475350,22000,22000,22000,22000,1735
|
|
20240709,162700,1242475350,22000,22000,22000,22000,0
|
|
20240709,162600,1242475350,22000,22000,22000,22000,0
|
|
20240709,162500,1242475350,22000,22000,22000,22000,0
|
|
20240709,162400,1242475350,22000,22000,22000,22000,0
|
|
20240709,162300,1242475350,22000,22000,22000,22000,0
|
|
20240709,162200,1242475350,22000,22000,22000,22000,0
|
|
20240709,162100,1242475350,22000,22000,22000,22000,0
|
|
20240709,162000,1242475350,22000,22000,22000,22000,0
|
|
20240709,161900,1242475350,22000,22000,22000,22000,0
|
|
20240709,161800,1242475350,22000,22000,22000,22000,0
|
|
20240709,161700,1242475350,22000,22000,22000,22000,0
|
|
20240709,161600,1242475350,22000,22000,22000,22000,0
|
|
20240709,161500,1242475350,22000,22000,22000,22000,0
|
|
20240709,161400,1242475350,22000,22000,22000,22000,0
|
|
20240709,161300,1242475350,22000,22000,22000,22000,0
|
|
20240709,161200,1242475350,22000,22000,22000,22000,0
|
|
20240709,161100,1242475350,22000,22000,22000,22000,0
|
|
20240709,161000,1242475350,22000,22000,22000,22000,0
|
|
20240709,160900,1242475350,22000,22000,22000,22000,0
|
|
20240709,160800,1242475350,22000,22000,22000,22000,0
|
|
20240709,160700,1242475350,22000,22000,22000,22000,0
|
|
20240709,160600,1242475350,22000,22000,22000,22000,0
|
|
20240709,160500,1242475350,22000,22000,22000,22000,0
|
|
20240709,160400,1242475350,22000,22000,22000,22000,0
|
|
20240709,160300,1242475350,22000,22000,22000,22000,0
|
|
20240709,160200,1242475350,22000,22000,22000,22000,0
|
|
20240709,160100,1242475350,22000,22000,22000,22000,0
|
|
20240709,160000,1242475350,22000,22000,22000,22000,0
|
|
20240709,155900,1242475350,22000,22000,22000,22000,0
|
|
20240709,155800,1242475350,22000,22000,22000,22000,1735
|
|
20240709,155700,1242475350,22000,22000,22000,22000,0
|
|
20240709,155600,1242475350,22000,22000,22000,22000,0
|
|
20240709,155500,1242475350,22000,22000,22000,22000,0
|
|
20240709,155400,1242475350,22000,22000,22000,22000,0
|
|
20240709,155300,1242475350,22000,22000,22000,22000,0
|
|
20240709,155200,1242475350,22000,22000,22000,22000,0
|
|
20240709,155100,1242475350,22000,22000,22000,22000,0
|
|
20240709,155000,1242475350,22000,22000,22000,22000,0
|
|
20240709,154900,1242475350,22000,22000,22000,22000,0
|
|
20240709,154800,1242475350,22000,22000,22000,22000,0
|
|
20240709,154700,1242475350,22000,22000,22000,22000,0
|
|
20240709,154600,1242475350,22000,22000,22000,22000,0
|
|
20240709,154500,1242475350,22000,22000,22000,22000,0
|
|
20240709,154400,1242475350,22000,22000,22000,22000,0
|
|
20240709,154300,1242475350,22000,22000,22000,22000,0
|
|
20240709,154200,1242475350,22000,22000,22000,22000,0
|
|
20240709,154100,1242475350,22000,22000,22000,22000,0
|
|
20240709,154000,1242475350,22000,22000,22000,22000,0
|
|
20240709,153900,1242475350,22000,22000,22000,22000,0
|
|
20240709,153800,1242475350,22000,22000,22000,22000,0
|
|
20240709,153700,1242475350,22000,22000,22000,22000,0
|
|
20240709,153600,1242475350,22000,22000,22000,22000,0
|
|
20240709,153500,1242475350,22000,22000,22000,22000,0
|
|
20240709,153400,1242475350,22000,22000,22000,22000,0
|
|
20240709,153300,1242475350,22000,22000,22000,22000,0
|
|
20240709,153200,1242475350,22000,22000,22000,22000,0
|
|
20240709,153100,1242475350,22000,22000,22000,22000,0
|
|
20240709,153000,1242475350,22000,22000,22000,22000,1735
|
|
20240709,152900,1204305350,21950,21950,21950,21950,0
|
|
20240709,152800,1204305350,21950,21950,21950,21950,0
|
|
20240709,152700,1204305350,21950,21950,21950,21950,0
|
|
20240709,152600,1204305350,21950,21950,21950,21950,0
|
|
20240709,152500,1204305350,21950,21950,21950,21950,0
|
|
20240709,152400,1204305350,21950,21950,21950,21950,0
|
|
20240709,152300,1204305350,21950,21950,21950,21950,0
|
|
20240709,152200,1204305350,21950,21950,21950,21950,0
|
|
20240709,152100,1204305350,21950,21950,21950,21950,0
|
|
20240709,152000,1204305350,21950,21950,21950,21950,0
|
|
20240709,151900,1204305350,21950,21900,21950,21900,26
|
|
20240709,151800,1203734900,21900,21900,21900,21900,492
|
|
20240709,151700,1192960100,21900,21900,21900,21900,0
|
|
20240709,151600,1192960100,21900,21900,21900,21900,47
|
|
20240709,151500,1191930800,21900,21900,21900,21900,355
|
|
20240709,151400,1184156300,21900,21900,21900,21900,248
|
|
20240709,151300,1178725100,21900,21900,21900,21900,6
|
|
20240709,151200,1178593700,21900,21900,21900,21900,5
|
|
20240709,151100,1178484200,21950,21900,21950,21900,7
|
|
20240709,151000,1178330650,21900,21900,21900,21900,3
|
|
20240709,150900,1178264950,21950,21900,21950,21900,22
|
|
20240709,150800,1177783100,21900,21900,21900,21900,2
|
|
20240709,150700,1177739300,21900,21900,21950,21900,385
|
|
20240709,150600,1169307600,21900,21900,21900,21900,0
|
|
20240709,150500,1169307600,21900,21950,22000,21900,142
|
|
20240709,150400,1166187800,21900,21900,21900,21900,25
|
|
20240709,150300,1165640300,21900,21900,21900,21900,2
|
|
20240709,150200,1165596500,21950,21950,21950,21950,11
|
|
20240709,150100,1165355050,22000,22000,22000,22000,1
|
|
20240709,150000,1165333050,21950,22000,22000,21950,7
|
|
20240709,145900,1165179350,21950,21950,21950,21950,0
|
|
20240709,145800,1165179350,21950,21900,21950,21900,54
|
|
20240709,145700,1163994250,21950,21950,21950,21950,0
|
|
20240709,145600,1163994250,21950,21900,21950,21900,355
|
|
20240709,145500,1156218750,21900,21900,21900,21900,1
|
|
20240709,145400,1156196850,21900,21900,21900,21900,3
|
|
20240709,145300,1156131150,21900,21900,21900,21900,20
|
|
20240709,145200,1155693150,21900,21900,21900,21900,2
|
|
20240709,145100,1155649350,21900,21900,21900,21900,71
|
|
20240709,145000,1154094450,21900,21900,21900,21900,0
|
|
20240709,144900,1154094450,21900,21950,21950,21900,35
|
|
20240709,144800,1153326300,22000,22000,22000,22000,1
|
|
20240709,144700,1153304300,21950,21950,21950,21950,2
|
|
20240709,144600,1153260400,22000,21950,22000,21950,7
|
|
20240709,144500,1153106700,21950,21950,21950,21950,2
|
|
20240709,144400,1153062800,21950,21950,21950,21950,0
|
|
20240709,144300,1153062800,21950,21950,21950,21950,190
|
|
20240709,144200,1148892300,21950,21950,21950,21950,295
|
|
20240709,144100,1142417050,21950,21950,21950,21950,82
|
|
20240709,144000,1140617150,21900,21900,21900,21900,1
|
|
20240709,143900,1140595250,21900,21900,21900,21900,0
|
|
20240709,143800,1140595250,21900,21900,21900,21900,2
|
|
20240709,143700,1140551450,21900,21900,21900,21900,39
|
|
20240709,143600,1139697350,21900,21900,21900,21900,2
|
|
20240709,143500,1139653550,21900,21900,21900,21900,0
|
|
20240709,143400,1139653550,21900,21900,21900,21900,3
|
|
20240709,143300,1139587850,22000,21950,22000,21950,47
|
|
20240709,143200,1138556150,21950,21950,21950,21950,2
|
|
20240709,143100,1138512250,21950,21950,21950,21950,1
|
|
20240709,143000,1138490300,22050,22050,22050,22050,5
|
|
20240709,142900,1138380050,21900,21900,22050,21900,8
|
|
20240709,142800,1138204700,22050,22050,22050,22000,502
|
|
20240709,142700,1127160600,22000,22000,22000,21900,14
|
|
20240709,142600,1126852900,22050,22050,22050,22050,11
|
|
20240709,142500,1126610350,22050,22000,22050,21850,463
|
|
20240709,142400,1116418100,21850,21850,21850,21850,0
|
|
20240709,142300,1116418100,21850,21950,21950,21850,10
|
|
20240709,142200,1116198800,22000,21850,22000,21850,2
|
|
20240709,142100,1116154950,22000,22000,22000,22000,1
|
|
20240709,142000,1116132950,22000,21850,22000,21850,11
|
|
20240709,141900,1115892300,22000,21900,22000,21850,157
|
|
20240709,141800,1112457300,21850,21850,21850,21850,5
|
|
20240709,141700,1112348050,21850,21850,21850,21850,13
|
|
20240709,141600,1112064000,21850,21850,21850,21850,2
|
|
20240709,141500,1112020300,21950,21950,21950,21950,1
|
|
20240709,141400,1111998350,21950,21850,21950,21850,108
|
|
20240709,141300,1109633200,21900,21900,21900,21900,1
|
|
20240709,141200,1109611300,21850,21950,21950,21850,11
|
|
20240709,141100,1109370050,21950,21900,21950,21900,323
|
|
20240709,141000,1102296250,21950,21950,21950,21950,1
|
|
20240709,140900,1102274300,21900,21850,21900,21850,63
|
|
20240709,140800,1100894700,21950,21900,21950,21850,21
|
|
20240709,140700,1100435450,21950,21950,21950,21850,4
|
|
20240709,140600,1100347850,21900,21900,21950,21900,102
|
|
20240709,140500,1098114000,21900,21900,21900,21850,202
|
|
20240709,140400,1093690300,21900,21900,21900,21900,0
|
|
20240709,140300,1093690300,21900,21900,21900,21850,516
|
|
20240709,140200,1082390050,21850,21850,21850,21850,0
|
|
20240709,140100,1082390050,21850,21850,21850,21850,5
|
|
20240709,140000,1082280800,21900,21850,21900,21850,3
|
|
20240709,135900,1082215200,21900,21900,21900,21900,0
|
|
20240709,135800,1082215200,21900,21950,21950,21850,8
|
|
20240709,135700,1082039950,21950,21900,21950,21900,100
|
|
20240709,135600,1079845950,21850,21850,21850,21850,2
|
|
20240709,135500,1079802250,21900,21900,21900,21900,135
|
|
20240709,135400,1076845750,21900,21900,21900,21900,5
|
|
20240709,135300,1076736250,21950,21900,21950,21900,2
|
|
20240709,135200,1076692400,21850,21900,21900,21850,15
|
|
20240709,135100,1076363950,21850,21850,21850,21850,2
|
|
20240709,135000,1076320250,21900,21900,21900,21900,5
|
|
20240709,134900,1076210750,21900,21850,21900,21850,8
|
|
20240709,134800,1076035700,21850,21850,21850,21850,1
|
|
20240709,134700,1076013850,21850,21850,21850,21850,2
|
|
20240709,134600,1075970150,21850,21850,21850,21850,25
|
|
20240709,134500,1075423900,21850,21900,21900,21850,1710
|
|
20240709,134400,1037975000,21900,21900,21900,21900,0
|
|
20240709,134300,1037975000,21900,21900,21900,21900,2
|
|
20240709,134200,1037931200,22000,22000,22000,22000,1
|
|
20240709,134100,1037909200,21950,21950,22000,21950,65
|
|
20240709,134000,1036482400,21950,21900,22000,21900,26
|
|
20240709,133900,1035912850,22000,22050,22050,22000,101
|
|
20240709,133800,1033690800,22000,22000,22050,21900,1023
|
|
20240709,133700,1011184450,22000,22000,22000,21950,72
|
|
20240709,133600,1009603950,21950,21900,21950,21900,187
|
|
20240709,133500,1005499400,21900,21900,21900,21900,300
|
|
20240709,133400,998929400,21900,21950,21950,21900,234
|
|
20240709,133300,993804750,21900,21900,21950,21900,52
|
|
20240709,133200,992665900,21900,21950,21950,21900,3
|
|
20240709,133100,992600100,21950,21950,21950,21900,4
|
|
20240709,133000,992512400,21900,21950,21950,21900,128
|
|
20240709,132900,989703900,21950,21900,21950,21900,5
|
|
20240709,132800,989594250,21950,21950,21950,21950,1
|
|
20240709,132700,989572300,21900,21900,21900,21900,2
|
|
20240709,132600,989528500,21950,21900,21950,21900,26
|
|
20240709,132500,988959050,21950,21900,21950,21900,3
|
|
20240709,132400,988893300,21950,21950,21950,21950,1
|
|
20240709,132300,988871350,21950,21900,21950,21900,80
|
|
20240709,132200,987119250,21900,21900,21900,21900,0
|
|
20240709,132100,987119250,21900,21900,21900,21900,16
|
|
20240709,132000,986768850,21850,21850,21850,21850,2
|
|
20240709,131900,986725150,21900,21900,21900,21900,0
|
|
20240709,131800,986725150,21900,21850,21900,21850,3
|
|
20240709,131700,986659550,21900,21900,21900,21900,0
|
|
20240709,131600,986659550,21900,21850,21900,21850,3
|
|
20240709,131500,986593950,21850,21850,21850,21850,0
|
|
20240709,131400,986593950,21850,21900,21900,21850,3
|
|
20240709,131300,986528350,21900,21900,21900,21900,5
|
|
20240709,131200,986418850,21850,21900,21900,21850,21
|
|
20240709,131100,985959150,21850,21850,21850,21850,30
|
|
20240709,131000,985303650,21850,21850,21850,21850,3
|
|
20240709,130900,985238100,21850,21850,21850,21850,2
|
|
20240709,130800,985194400,21850,21850,21850,21850,0
|
|
20240709,130700,985194400,21850,21850,21850,21850,27
|
|
20240709,130600,984604450,21850,21850,21850,21850,0
|
|
20240709,130500,984604450,21850,21900,21900,21850,3
|
|
20240709,130400,984538850,21900,21900,21900,21900,54
|
|
20240709,130300,983356250,21900,21900,21900,21900,1
|
|
20240709,130200,983334350,21850,21850,21850,21850,0
|
|
20240709,130100,983334350,21850,21850,21850,21850,2
|
|
20240709,130000,983290650,21850,21850,21850,21850,2
|
|
20240709,125900,983246950,21900,21850,21900,21850,60
|
|
20240709,125800,981935700,21850,21900,21900,21850,17
|
|
20240709,125700,981563550,21950,21900,21950,21900,101
|
|
20240709,125600,979351500,21900,21900,21900,21900,2
|
|
20240709,125500,979307700,21900,21900,21900,21900,1
|
|
20240709,125400,979285800,21900,21950,21950,21900,3
|
|
20240709,125300,979220050,21900,21900,21900,21900,23
|
|
20240709,125200,978716350,21900,21850,21900,21850,2
|
|
20240709,125100,978672600,21850,21850,21850,21850,0
|
|
20240709,125000,978672600,21850,21850,21850,21850,2
|
|
20240709,124900,978628900,21900,21850,21900,21850,5
|
|
20240709,124800,978519500,21850,21850,21850,21850,1
|
|
20240709,124700,978497650,21850,21850,21850,21850,27
|
|
20240709,124600,977907700,21850,21850,21850,21850,0
|
|
20240709,124500,977907700,21850,21850,21850,21850,2
|
|
20240709,124400,977864000,21850,21850,21850,21850,52
|
|
20240709,124300,976727800,21850,21850,21850,21850,101
|
|
20240709,124200,974520950,21850,21850,21850,21850,1
|
|
20240709,124100,974499100,21850,21850,21850,21850,2
|
|
20240709,124000,974455400,21900,21800,21900,21800,142
|
|
20240709,123900,971345800,21800,21800,21900,21800,156
|
|
20240709,123800,967944900,21800,21800,21800,21800,2
|
|
20240709,123700,967901300,21800,21800,21800,21800,0
|
|
20240709,123600,967901300,21800,21800,21800,21800,2
|
|
20240709,123500,967857700,21800,21850,21850,21800,1000
|
|
20240709,123400,946045100,21850,21850,21900,21850,29
|
|
20240709,123300,945411300,21850,21850,21850,21850,0
|
|
20240709,123200,945411300,21850,21850,21850,21850,2
|
|
20240709,123100,945367600,21850,21850,21850,21850,24
|
|
20240709,123000,944843200,21850,21850,21850,21850,2
|
|
20240709,122900,944799500,21850,21850,21850,21850,2
|
|
20240709,122800,944755800,21900,21900,21900,21900,6
|
|
20240709,122700,944624400,21850,21850,21850,21850,27
|
|
20240709,122600,944034450,21850,21850,21850,21850,0
|
|
20240709,122500,944034450,21850,21850,21850,21850,2
|
|
20240709,122400,943990750,21850,21850,21850,21850,0
|
|
20240709,122300,943990750,21850,21850,21850,21850,1
|
|
20240709,122200,943968900,21850,21850,21850,21850,0
|
|
20240709,122100,943968900,21850,21850,21850,21850,22
|
|
20240709,122000,943488200,21850,21850,21850,21850,0
|
|
20240709,121900,943488200,21850,21850,21850,21850,2
|
|
20240709,121800,943444500,21900,21900,21900,21900,1
|
|
20240709,121700,943422600,21850,21850,21850,21850,0
|
|
20240709,121600,943422600,21850,21900,21900,21850,102
|
|
20240709,121500,941188900,22000,21950,22000,21900,220
|
|
20240709,121400,936370600,21950,21900,21950,21900,2
|
|
20240709,121300,936326750,22100,21800,22100,21800,838
|
|
20240709,121200,917940050,21800,21850,21850,21800,3
|
|
20240709,121100,917874600,21800,21800,21800,21800,0
|
|
20240709,121000,917874600,21800,21850,21850,21800,62
|
|
20240709,120900,916520000,21850,21800,21850,21800,102
|
|
20240709,120800,914291400,21800,21800,21800,21800,0
|
|
20240709,120700,914291400,21800,21850,21850,21800,507
|
|
20240709,120600,903213550,21850,21850,21850,21850,0
|
|
20240709,120500,903213550,21850,21800,21850,21800,6
|
|
20240709,120400,903082500,21800,21850,21850,21800,36
|
|
20240709,120300,902297150,21850,21850,21850,21800,80
|
|
20240709,120200,900549250,21800,21800,21800,21800,50
|
|
20240709,120100,899459250,21800,21800,21850,21800,23
|
|
20240709,120000,898956850,21800,21800,21800,21800,0
|
|
20240709,115900,898956850,21800,21800,21850,21800,213
|
|
20240709,115800,894303450,21800,21800,21800,21800,2
|
|
20240709,115700,894259850,21850,21850,21850,21850,5
|
|
20240709,115600,894150600,21800,21800,21800,21800,2
|
|
20240709,115500,894107000,21850,21800,21850,21800,2
|
|
20240709,115400,894063350,21850,21800,21850,21800,34
|
|
20240709,115300,893321150,21800,21800,21800,21800,0
|
|
20240709,115200,893321150,21800,21850,21850,21800,1112
|
|
20240709,115100,869024050,21900,21900,21900,21900,1
|
|
20240709,115000,869002150,21850,21900,21900,21850,222
|
|
20240709,114900,864140450,21900,21850,21900,21850,3
|
|
20240709,114800,864074850,21900,21900,21900,21900,1
|
|
20240709,114700,864052950,21850,21850,21850,21800,350
|
|
20240709,114600,856405550,21850,21850,21850,21850,1
|
|
20240709,114500,856383700,21800,21850,21850,21800,135
|
|
20240709,114400,853440650,21850,21850,21850,21850,0
|
|
20240709,114300,853440650,21850,21850,21850,21850,652
|
|
20240709,114200,839194450,21850,21850,21850,21850,0
|
|
20240709,114100,839194450,21850,21900,21950,21850,235
|
|
20240709,114000,834047950,21850,21850,21850,21850,0
|
|
20240709,113900,834047950,21850,21900,21950,21850,114
|
|
20240709,113800,831551350,21900,21900,21900,21900,4
|
|
20240709,113700,831463750,21950,21950,21950,21950,1
|
|
20240709,113600,831441800,21950,21900,21950,21900,2
|
|
20240709,113500,831397950,21950,21950,21950,21950,5
|
|
20240709,113400,831288200,21950,21850,21950,21850,12
|
|
20240709,113300,831025800,21900,21900,21950,21900,1011
|
|
20240709,113200,808884850,21900,21850,21900,21850,30
|
|
20240709,113100,808229200,21900,21900,21900,21900,3
|
|
20240709,113000,808163500,21900,21850,21900,21850,3
|
|
20240709,112900,808097900,21900,21900,21900,21900,1
|
|
20240709,112800,808076000,21850,21850,21850,21850,2
|
|
20240709,112700,808032300,21900,21850,21900,21850,3
|
|
20240709,112600,807966700,21900,21900,21900,21900,0
|
|
20240709,112500,807966700,21900,21850,21900,21850,2
|
|
20240709,112400,807922950,21900,21850,21900,21850,135
|
|
20240709,112300,804968050,21850,21850,21850,21850,68
|
|
20240709,112200,803482250,21850,21850,21850,21850,0
|
|
20240709,112100,803482250,21850,21900,21900,21850,3
|
|
20240709,112000,803416650,21850,21850,21850,21850,0
|
|
20240709,111900,803416650,21850,21900,21900,21850,62
|
|
20240709,111800,802058950,21850,21850,21850,21800,212
|
|
20240709,111700,797426850,21850,21850,21850,21850,0
|
|
20240709,111600,797426850,21850,21850,21850,21800,103
|
|
20240709,111500,795176350,21800,21800,21800,21800,0
|
|
20240709,111400,795176350,21800,21800,21800,21800,2
|
|
20240709,111300,795132750,21850,21850,21850,21850,52
|
|
20240709,111200,793996550,21850,21800,21850,21800,7
|
|
20240709,111100,793843700,21800,21800,21800,21800,25
|
|
20240709,111000,793298700,21800,21800,21800,21800,3
|
|
20240709,110900,793233300,21850,21850,21850,21850,111
|
|
20240709,110800,790807950,21800,21800,21800,21800,202
|
|
20240709,110700,786404350,21800,21800,21800,21800,1
|
|
20240709,110600,786382550,21850,21800,21850,21750,826
|
|
20240709,110500,768382850,21800,21800,21800,21800,2
|
|
20240709,110400,768339250,21900,21800,21900,21800,61
|
|
20240709,110300,767009350,21800,21850,21850,21800,368
|
|
20240709,110200,758976950,21800,21800,21800,21800,0
|
|
20240709,110100,758976950,21800,21800,21850,21800,13
|
|
20240709,110000,758693500,21800,21800,21800,21800,23
|
|
20240709,105900,758192100,21800,21850,21850,21800,77
|
|
20240709,105800,756509750,21850,21800,21900,21800,489
|
|
20240709,105700,745839400,21800,21850,21850,21800,803
|
|
20240709,105600,728304000,21850,21900,21900,21850,2
|
|
20240709,105500,728260250,21850,21850,21850,21850,1
|
|
20240709,105400,728238400,21850,21850,21850,21850,247
|
|
20240709,105300,722841450,21850,21850,21850,21850,150
|
|
20240709,105200,719563950,21850,21850,21850,21850,2
|
|
20240709,105100,719520250,21850,21800,21850,21800,330
|
|
20240709,105000,712311000,21850,21800,21850,21800,360
|
|
20240709,104900,704452950,21850,21850,21850,21850,198
|
|
20240709,104800,700126650,21800,21800,21800,21800,2
|
|
20240709,104700,700083050,21800,21800,21800,21800,1
|
|
20240709,104600,700061250,21850,21800,21850,21800,102
|
|
20240709,104500,697832650,21800,21850,21850,21800,582
|
|
20240709,104400,685142550,21850,21850,21850,21850,120
|
|
20240709,104300,682520550,21800,21850,21850,21800,248
|
|
20240709,104200,677105850,21850,21850,21900,21850,1524
|
|
20240709,104100,643804450,21850,21900,21900,21850,55
|
|
20240709,104000,642600150,21900,21900,21900,21900,31
|
|
20240709,103900,641921250,21900,21900,21900,21900,280
|
|
20240709,103800,635789250,21900,21900,21900,21900,100
|
|
20240709,103700,633599250,21900,21900,21900,21850,1224
|
|
20240709,103600,606793750,21950,21900,21950,21900,2
|
|
20240709,103500,606749900,21950,21950,21950,21950,1
|
|
20240709,103400,606727950,21900,21900,21900,21900,2
|
|
20240709,103300,606684150,21900,21900,21900,21900,0
|
|
20240709,103200,606684150,21900,21950,21950,21900,52
|
|
20240709,103100,605542850,21950,21950,21950,21950,189
|
|
20240709,103000,601394300,21900,21950,21950,21900,718
|
|
20240709,102900,585634300,21950,22000,22000,21950,201
|
|
20240709,102800,581222300,21950,21950,21950,21900,376
|
|
20240709,102700,572973100,21950,21900,21950,21900,84
|
|
20240709,102600,571131300,21950,21950,21950,21950,46
|
|
20240709,102500,570121600,21950,21950,21950,21950,105
|
|
20240709,102400,567816850,21950,21950,21950,21950,37
|
|
20240709,102300,567004700,21950,21950,21950,21950,1196
|
|
20240709,102200,540752500,21950,21950,21950,21950,334
|
|
20240709,102100,533421200,22000,22000,22000,22000,224
|
|
20240709,102000,528493200,22050,22000,22050,22000,200
|
|
20240709,101900,524088200,22000,22050,22050,22000,44
|
|
20240709,101800,523118100,22000,22000,22000,22000,79
|
|
20240709,101700,521380100,21950,22000,22000,21950,147
|
|
20240709,101600,518146150,22000,22000,22000,22000,2
|
|
20240709,101500,518102150,22000,22000,22000,22000,0
|
|
20240709,101400,518102150,22000,21950,22000,21950,535
|
|
20240709,101300,506338200,22000,22000,22000,22000,1091
|
|
20240709,101200,482336200,22000,22000,22000,22000,399
|
|
20240709,101100,473558200,22050,22050,22050,22050,0
|
|
20240709,101000,473558200,22050,22100,22100,22050,267
|
|
20240709,100900,467670800,22150,22150,22150,22150,5
|
|
20240709,100800,467560050,22050,22050,22050,22050,17
|
|
20240709,100700,467185200,22050,22050,22050,22050,1
|
|
20240709,100600,467163150,22050,22100,22100,22050,10
|
|
20240709,100500,466942550,22100,22150,22150,22050,604
|
|
20240709,100400,453589300,22200,22050,22200,22000,550
|
|
20240709,100300,441471750,22150,22150,22150,22050,78
|
|
20240709,100200,439751250,22150,22150,22150,22150,1
|
|
20240709,100100,439729100,22050,22100,22100,22050,107
|
|
20240709,100000,437364500,22050,22100,22100,22050,201
|
|
20240709,095900,432932400,22050,22050,22050,22050,665
|
|
20240709,095800,418269150,22100,22100,22100,22100,71
|
|
20240709,095700,416700050,22100,22100,22100,22050,243
|
|
20240709,095600,411331000,22100,22100,22100,22100,2
|
|
20240709,095500,411286800,22250,22250,22250,22250,1
|
|
20240709,095400,411264550,22100,22200,22250,22100,202
|
|
20240709,095300,406775650,22200,22200,22200,22200,1
|
|
20240709,095200,406753450,22100,22100,22100,22100,2
|
|
20240709,095100,406709250,22200,22100,22200,22100,802
|
|
20240709,095000,388984950,22100,22150,22150,22100,11
|
|
20240709,094900,388741550,22150,22100,22150,22100,36
|
|
20240709,094800,387945700,22100,22100,22100,22100,101
|
|
20240709,094700,385713600,22150,22150,22150,22150,23
|
|
20240709,094600,385204150,22150,22200,22200,22150,159
|
|
20240709,094500,381678850,22150,22150,22150,22150,2
|
|
20240709,094400,381634550,22150,22150,22150,22150,0
|
|
20240709,094300,381634550,22150,22200,22200,22150,3
|
|
20240709,094200,381568050,22200,22200,22200,22200,1
|
|
20240709,094100,381545850,22200,22150,22200,22100,368
|
|
20240709,094000,373408150,22200,22200,22200,22200,1
|
|
20240709,093900,373385950,22150,22150,22150,22150,2
|
|
20240709,093800,373341650,22100,22100,22100,22100,3
|
|
20240709,093700,373275350,22100,22200,22200,22100,21
|
|
20240709,093600,372810100,22050,22050,22050,22050,2
|
|
20240709,093500,372766000,22100,22050,22100,22050,51
|
|
20240709,093400,371638950,22050,22050,22050,22000,599
|
|
20240709,093300,358435750,22050,22100,22100,22050,348
|
|
20240709,093200,350757350,22100,22150,22150,22100,8
|
|
20240709,093100,350580300,22150,22150,22150,22050,420
|
|
20240709,093000,341301700,22100,22100,22100,22100,149
|
|
20240709,092900,338008800,22100,22100,22100,22100,15
|
|
20240709,092800,337677300,22050,22100,22100,22050,77
|
|
20240709,092700,335978400,22150,22050,22150,22050,21
|
|
20240709,092600,335514250,22050,22050,22150,22050,552
|
|
20240709,092500,323342550,22100,22050,22100,22050,109
|
|
20240709,092400,320936600,22050,22050,22100,22050,1130
|
|
20240709,092300,296005100,22050,22150,22150,22050,2500
|
|
20240709,092200,240794200,22150,22150,22150,22150,0
|
|
20240709,092100,240794200,22150,22150,22150,22100,109
|
|
20240709,092000,238382100,22150,22200,22200,22150,150
|
|
20240709,091900,235059350,22150,22150,22150,22150,22
|
|
20240709,091800,234572050,22100,22250,22250,22100,2308
|
|
20240709,091700,183447050,22200,22200,22200,22200,202
|
|
20240709,091600,178962650,22150,22200,22200,22150,1009
|
|
20240709,091500,156580150,22200,22250,22250,22200,1108
|
|
20240709,091400,131967850,22250,22250,22250,22250,68
|
|
20240709,091300,130454850,22250,22300,22300,22250,45
|
|
20240709,091200,129451400,22300,22300,22300,22300,23
|
|
20240709,091100,128938500,22300,22300,22300,22300,18
|
|
20240709,091000,128537100,22250,22250,22300,22250,62
|
|
20240709,090900,127157050,22250,22250,22250,22250,99
|
|
20240709,090800,124954300,22250,22250,22250,22250,105
|
|
20240709,090700,122618050,22250,22250,22250,22250,206
|
|
20240709,090600,118034550,22250,22250,22250,22250,633
|
|
20240709,090500,103950300,22250,22200,22250,22150,576
|
|
20240709,090400,91163200,22150,22250,22250,22150,1837
|
|
20240709,090300,50411200,22250,22350,22350,22250,1502
|
|
20240709,090200,16901450,22350,22500,22500,22350,487
|
|
20240709,090100,6007500,22500,22500,22500,22500,60
|
|
20240709,090000,4657500,22500,22500,22500,22500,207
|