598 lines
32 KiB
CSV
598 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,185500,3193921900,21900,21900,21900,21900,1630
|
|
20240719,185400,3193921900,21900,21900,21900,21900,0
|
|
20240719,185300,3193921900,21900,21900,21900,21900,0
|
|
20240719,185200,3193921900,21900,21900,21900,21900,0
|
|
20240719,185100,3193921900,21900,21900,21900,21900,0
|
|
20240719,185000,3193921900,21900,21900,21900,21900,0
|
|
20240719,184900,3193921900,21900,21900,21900,21900,0
|
|
20240719,184800,3193921900,21900,21900,21900,21900,0
|
|
20240719,184700,3193921900,21900,21900,21900,21900,0
|
|
20240719,184600,3193921900,21900,21900,21900,21900,0
|
|
20240719,184500,3193921900,21900,21900,21900,21900,0
|
|
20240719,184400,3193921900,21900,21900,21900,21900,0
|
|
20240719,184300,3193921900,21900,21900,21900,21900,0
|
|
20240719,184200,3193921900,21900,21900,21900,21900,0
|
|
20240719,184100,3193921900,21900,21900,21900,21900,0
|
|
20240719,184000,3193921900,21900,21900,21900,21900,0
|
|
20240719,183900,3193921900,21900,21900,21900,21900,0
|
|
20240719,183800,3193921900,21900,21900,21900,21900,0
|
|
20240719,183700,3193921900,21900,21900,21900,21900,0
|
|
20240719,183600,3193921900,21900,21900,21900,21900,0
|
|
20240719,183500,3193921900,21900,21900,21900,21900,0
|
|
20240719,183400,3193921900,21900,21900,21900,21900,0
|
|
20240719,183300,3193921900,21900,21900,21900,21900,0
|
|
20240719,183200,3193921900,21900,21900,21900,21900,0
|
|
20240719,183100,3193921900,21900,21900,21900,21900,0
|
|
20240719,183000,3193921900,21900,21900,21900,21900,0
|
|
20240719,182900,3193921900,21900,21900,21900,21900,0
|
|
20240719,182800,3193921900,21900,21900,21900,21900,0
|
|
20240719,182700,3193921900,21900,21900,21900,21900,0
|
|
20240719,182600,3193921900,21900,21900,21900,21900,0
|
|
20240719,182500,3193921900,21900,21900,21900,21900,1630
|
|
20240719,182400,3193921900,21900,21900,21900,21900,0
|
|
20240719,182300,3193921900,21900,21900,21900,21900,0
|
|
20240719,182200,3193921900,21900,21900,21900,21900,0
|
|
20240719,182100,3193921900,21900,21900,21900,21900,0
|
|
20240719,182000,3193921900,21900,21900,21900,21900,0
|
|
20240719,181900,3193921900,21900,21900,21900,21900,0
|
|
20240719,181800,3193921900,21900,21900,21900,21900,0
|
|
20240719,181700,3193921900,21900,21900,21900,21900,0
|
|
20240719,181600,3193921900,21900,21900,21900,21900,0
|
|
20240719,181500,3193921900,21900,21900,21900,21900,0
|
|
20240719,181400,3193921900,21900,21900,21900,21900,0
|
|
20240719,181300,3193921900,21900,21900,21900,21900,0
|
|
20240719,181200,3193921900,21900,21900,21900,21900,0
|
|
20240719,181100,3193921900,21900,21900,21900,21900,0
|
|
20240719,181000,3193921900,21900,21900,21900,21900,0
|
|
20240719,180900,3193921900,21900,21900,21900,21900,0
|
|
20240719,180800,3193921900,21900,21900,21900,21900,0
|
|
20240719,180700,3193921900,21900,21900,21900,21900,0
|
|
20240719,180600,3193921900,21900,21900,21900,21900,0
|
|
20240719,180500,3193921900,21900,21900,21900,21900,0
|
|
20240719,180400,3193921900,21900,21900,21900,21900,0
|
|
20240719,180300,3193921900,21900,21900,21900,21900,0
|
|
20240719,180200,3193921900,21900,21900,21900,21900,0
|
|
20240719,180100,3193921900,21900,21900,21900,21900,0
|
|
20240719,180000,3193921900,21900,21900,21900,21900,0
|
|
20240719,175900,3193921900,21900,21900,21900,21900,0
|
|
20240719,175800,3193921900,21900,21900,21900,21900,0
|
|
20240719,175700,3193921900,21900,21900,21900,21900,0
|
|
20240719,175600,3193921900,21900,21900,21900,21900,0
|
|
20240719,175500,3193921900,21900,21900,21900,21900,1630
|
|
20240719,175400,3193921900,21900,21900,21900,21900,0
|
|
20240719,175300,3193921900,21900,21900,21900,21900,0
|
|
20240719,175200,3193921900,21900,21900,21900,21900,0
|
|
20240719,175100,3193921900,21900,21900,21900,21900,0
|
|
20240719,175000,3193921900,21900,21900,21900,21900,0
|
|
20240719,174900,3193921900,21900,21900,21900,21900,0
|
|
20240719,174800,3193921900,21900,21900,21900,21900,0
|
|
20240719,174700,3193921900,21900,21900,21900,21900,0
|
|
20240719,174600,3193921900,21900,21900,21900,21900,0
|
|
20240719,174500,3193921900,21900,21900,21900,21900,0
|
|
20240719,174400,3193921900,21900,21900,21900,21900,0
|
|
20240719,174300,3193921900,21900,21900,21900,21900,0
|
|
20240719,174200,3193921900,21900,21900,21900,21900,0
|
|
20240719,174100,3193921900,21900,21900,21900,21900,0
|
|
20240719,174000,3193921900,21900,21900,21900,21900,0
|
|
20240719,173900,3193921900,21900,21900,21900,21900,0
|
|
20240719,173800,3193921900,21900,21900,21900,21900,0
|
|
20240719,173700,3193921900,21900,21900,21900,21900,0
|
|
20240719,173600,3193921900,21900,21900,21900,21900,0
|
|
20240719,173500,3193921900,21900,21900,21900,21900,0
|
|
20240719,173400,3193921900,21900,21900,21900,21900,0
|
|
20240719,173300,3193921900,21900,21900,21900,21900,0
|
|
20240719,173200,3193921900,21900,21900,21900,21900,0
|
|
20240719,173100,3193921900,21900,21900,21900,21900,0
|
|
20240719,173000,3193921900,21900,21900,21900,21900,0
|
|
20240719,172900,3193921900,21900,21900,21900,21900,0
|
|
20240719,172800,3193921900,21900,21900,21900,21900,0
|
|
20240719,172700,3193921900,21900,21900,21900,21900,0
|
|
20240719,172600,3193921900,21900,21900,21900,21900,0
|
|
20240719,172500,3193921900,21900,21900,21900,21900,1630
|
|
20240719,172400,3193921900,21900,21900,21900,21900,0
|
|
20240719,172300,3193921900,21900,21900,21900,21900,0
|
|
20240719,172200,3193921900,21900,21900,21900,21900,0
|
|
20240719,172100,3193921900,21900,21900,21900,21900,0
|
|
20240719,172000,3193921900,21900,21900,21900,21900,0
|
|
20240719,171900,3193921900,21900,21900,21900,21900,0
|
|
20240719,171800,3193921900,21900,21900,21900,21900,0
|
|
20240719,171700,3193921900,21900,21900,21900,21900,0
|
|
20240719,171600,3193921900,21900,21900,21900,21900,0
|
|
20240719,171500,3193921900,21900,21900,21900,21900,0
|
|
20240719,171400,3193921900,21900,21900,21900,21900,0
|
|
20240719,171300,3193921900,21900,21900,21900,21900,0
|
|
20240719,171200,3193921900,21900,21900,21900,21900,0
|
|
20240719,171100,3193921900,21900,21900,21900,21900,0
|
|
20240719,171000,3193921900,21900,21900,21900,21900,0
|
|
20240719,170900,3193921900,21900,21900,21900,21900,0
|
|
20240719,170800,3193921900,21900,21900,21900,21900,0
|
|
20240719,170700,3193921900,21900,21900,21900,21900,0
|
|
20240719,170600,3193921900,21900,21900,21900,21900,0
|
|
20240719,170500,3193921900,21900,21900,21900,21900,0
|
|
20240719,170400,3193921900,21900,21900,21900,21900,0
|
|
20240719,170300,3193921900,21900,21900,21900,21900,0
|
|
20240719,170200,3193921900,21900,21900,21900,21900,0
|
|
20240719,170100,3193921900,21900,21900,21900,21900,0
|
|
20240719,170000,3193921900,21900,21900,21900,21900,0
|
|
20240719,165900,3193921900,21900,21900,21900,21900,0
|
|
20240719,165800,3193921900,21900,21900,21900,21900,0
|
|
20240719,165700,3193921900,21900,21900,21900,21900,0
|
|
20240719,165600,3193921900,21900,21900,21900,21900,0
|
|
20240719,165500,3193921900,21900,21900,21900,21900,1630
|
|
20240719,165400,3193921900,21900,21900,21900,21900,0
|
|
20240719,165300,3193921900,21900,21900,21900,21900,0
|
|
20240719,165200,3193921900,21900,21900,21900,21900,0
|
|
20240719,165100,3193921900,21900,21900,21900,21900,0
|
|
20240719,165000,3193921900,21900,21900,21900,21900,0
|
|
20240719,164900,3193921900,21900,21900,21900,21900,0
|
|
20240719,164800,3193921900,21900,21900,21900,21900,0
|
|
20240719,164700,3193921900,21900,21900,21900,21900,0
|
|
20240719,164600,3193921900,21900,21900,21900,21900,0
|
|
20240719,164500,3193921900,21900,21900,21900,21900,0
|
|
20240719,164400,3193921900,21900,21900,21900,21900,0
|
|
20240719,164300,3193921900,21900,21900,21900,21900,0
|
|
20240719,164200,3193921900,21900,21900,21900,21900,0
|
|
20240719,164100,3193921900,21900,21900,21900,21900,0
|
|
20240719,164000,3193921900,21900,21900,21900,21900,0
|
|
20240719,163900,3193921900,21900,21900,21900,21900,0
|
|
20240719,163800,3193921900,21900,21900,21900,21900,0
|
|
20240719,163700,3193921900,21900,21900,21900,21900,0
|
|
20240719,163600,3193921900,21900,21900,21900,21900,0
|
|
20240719,163500,3193921900,21900,21900,21900,21900,0
|
|
20240719,163400,3193921900,21900,21900,21900,21900,0
|
|
20240719,163300,3193921900,21900,21900,21900,21900,0
|
|
20240719,163200,3193921900,21900,21900,21900,21900,0
|
|
20240719,163100,3193921900,21900,21900,21900,21900,0
|
|
20240719,163000,3193921900,21900,21900,21900,21900,0
|
|
20240719,162900,3193921900,21900,21900,21900,21900,0
|
|
20240719,162800,3193921900,21900,21900,21900,21900,0
|
|
20240719,162700,3193921900,21900,21900,21900,21900,0
|
|
20240719,162600,3193921900,21900,21900,21900,21900,0
|
|
20240719,162500,3193921900,21900,21900,21900,21900,1630
|
|
20240719,162400,3193921900,21900,21900,21900,21900,0
|
|
20240719,162300,3193921900,21900,21900,21900,21900,0
|
|
20240719,162200,3193921900,21900,21900,21900,21900,0
|
|
20240719,162100,3193921900,21900,21900,21900,21900,0
|
|
20240719,162000,3193921900,21900,21900,21900,21900,0
|
|
20240719,161900,3193921900,21900,21900,21900,21900,0
|
|
20240719,161800,3193921900,21900,21900,21900,21900,0
|
|
20240719,161700,3193921900,21900,21900,21900,21900,0
|
|
20240719,161600,3193921900,21900,21900,21900,21900,0
|
|
20240719,161500,3193921900,21900,21900,21900,21900,0
|
|
20240719,161400,3193921900,21900,21900,21900,21900,0
|
|
20240719,161300,3193921900,21900,21900,21900,21900,0
|
|
20240719,161200,3193921900,21900,21900,21900,21900,0
|
|
20240719,161100,3193921900,21900,21900,21900,21900,0
|
|
20240719,161000,3193921900,21900,21900,21900,21900,0
|
|
20240719,160900,3193921900,21900,21900,21900,21900,0
|
|
20240719,160800,3193921900,21900,21900,21900,21900,0
|
|
20240719,160700,3193921900,21900,21900,21900,21900,0
|
|
20240719,160600,3193921900,21900,21900,21900,21900,0
|
|
20240719,160500,3193921900,21900,21900,21900,21900,0
|
|
20240719,160400,3193921900,21900,21900,21900,21900,0
|
|
20240719,160300,3193921900,21900,21900,21900,21900,0
|
|
20240719,160200,3193921900,21900,21900,21900,21900,0
|
|
20240719,160100,3193921900,21900,21900,21900,21900,0
|
|
20240719,160000,3193921900,21900,21900,21900,21900,0
|
|
20240719,155900,3193921900,21900,21900,21900,21900,0
|
|
20240719,155800,3193921900,21900,21900,21900,21900,0
|
|
20240719,155700,3193921900,21900,21900,21900,21900,0
|
|
20240719,155600,3193921900,21900,21900,21900,21900,0
|
|
20240719,155500,3193921900,21900,21900,21900,21900,1630
|
|
20240719,155400,3193921900,21900,21900,21900,21900,0
|
|
20240719,155300,3193921900,21900,21900,21900,21900,0
|
|
20240719,155200,3193921900,21900,21900,21900,21900,0
|
|
20240719,155100,3193921900,21900,21900,21900,21900,0
|
|
20240719,155000,3193921900,21900,21900,21900,21900,0
|
|
20240719,154900,3193921900,21900,21900,21900,21900,0
|
|
20240719,154800,3193921900,21900,21900,21900,21900,0
|
|
20240719,154700,3193921900,21900,21900,21900,21900,0
|
|
20240719,154600,3193921900,21900,21900,21900,21900,0
|
|
20240719,154500,3193921900,21900,21900,21900,21900,0
|
|
20240719,154400,3193921900,21900,21900,21900,21900,0
|
|
20240719,154300,3193921900,21900,21900,21900,21900,0
|
|
20240719,154200,3193921900,21900,21900,21900,21900,0
|
|
20240719,154100,3193921900,21900,21900,21900,21900,0
|
|
20240719,154000,3193921900,21900,21900,21900,21900,0
|
|
20240719,153900,3193921900,21900,21900,21900,21900,0
|
|
20240719,153800,3193921900,21900,21900,21900,21900,0
|
|
20240719,153700,3193921900,21900,21900,21900,21900,0
|
|
20240719,153600,3193921900,21900,21900,21900,21900,0
|
|
20240719,153500,3193921900,21900,21900,21900,21900,0
|
|
20240719,153400,3193921900,21900,21900,21900,21900,0
|
|
20240719,153300,3193921900,21900,21900,21900,21900,0
|
|
20240719,153200,3193921900,21900,21900,21900,21900,0
|
|
20240719,153100,3193921900,21900,21900,21900,21900,0
|
|
20240719,153000,3193921900,21900,21900,21900,21900,1630
|
|
20240719,152900,3158224900,21850,21850,21850,21850,0
|
|
20240719,152800,3158224900,21850,21850,21850,21850,0
|
|
20240719,152700,3158224900,21850,21850,21850,21850,0
|
|
20240719,152600,3158224900,21850,21850,21850,21850,0
|
|
20240719,152500,3158224900,21850,21850,21850,21850,0
|
|
20240719,152400,3158224900,21850,21850,21850,21850,0
|
|
20240719,152300,3158224900,21850,21850,21850,21850,0
|
|
20240719,152200,3158224900,21850,21850,21850,21850,0
|
|
20240719,152100,3158224900,21850,21850,21850,21850,0
|
|
20240719,152000,3158224900,21850,21850,21850,21850,0
|
|
20240719,151900,3158224900,21850,21950,21950,21850,767
|
|
20240719,151800,3141454950,21900,22000,22000,21900,139
|
|
20240719,151700,3138405850,22000,21900,22000,21900,355
|
|
20240719,151600,3130611500,21950,21950,21950,21900,26
|
|
20240719,151500,3130040850,21850,21900,21950,21850,1720
|
|
20240719,151400,3092351100,21900,21900,21900,21900,1
|
|
20240719,151300,3092329200,21900,21900,21900,21900,3
|
|
20240719,151200,3092263500,21900,21850,21900,21850,275
|
|
20240719,151100,3086254700,21900,21900,21900,21850,344
|
|
20240719,151000,3078738150,21900,21850,21900,21850,18
|
|
20240719,150900,3078344000,21850,21900,21950,21850,164
|
|
20240719,150800,3074754600,21950,21950,21950,21950,26
|
|
20240719,150700,3074183900,21950,22000,22000,21950,23
|
|
20240719,150600,3073678050,22000,21850,22000,21850,6
|
|
20240719,150500,3073546300,22000,22000,22000,22000,53
|
|
20240719,150400,3072380300,22000,21900,22000,21900,706
|
|
20240719,150300,3056892900,21900,21900,21900,21800,35
|
|
20240719,150200,3056126500,21900,21900,21900,21900,49
|
|
20240719,150100,3055053400,21800,21900,21900,21800,105
|
|
20240719,150000,3052763800,21800,21750,21900,21750,570
|
|
20240719,145900,3040310600,21750,21750,21800,21750,80
|
|
20240719,145800,3038570050,21850,21900,21900,21750,77
|
|
20240719,145700,3036890850,21900,21750,21900,21750,11
|
|
20240719,145600,3036650150,21850,21850,21900,21750,141
|
|
20240719,145500,3033572300,21850,21750,21850,21750,176
|
|
20240719,145400,3029727250,21800,21800,21800,21750,370
|
|
20240719,145300,3021661500,21850,21750,21850,21750,213
|
|
20240719,145200,3017026200,21750,21750,21750,21750,41
|
|
20240719,145100,3016134450,21850,21750,21850,21750,136
|
|
20240719,145000,3013166400,21800,21750,21800,21750,175
|
|
20240719,144900,3009358500,21750,21750,21750,21750,110
|
|
20240719,144800,3006966000,21750,21750,21800,21700,273
|
|
20240719,144700,3001023350,21750,21800,21800,21750,182
|
|
20240719,144600,2997061000,21800,21750,21800,21750,549
|
|
20240719,144500,2985107550,21850,21700,21850,21700,333
|
|
20240719,144400,2977842050,21700,21700,21800,21700,217
|
|
20240719,144300,2973132000,21700,21700,21750,21700,220
|
|
20240719,144200,2968356350,21700,21700,21750,21700,124
|
|
20240719,144100,2965661500,21800,21700,21800,21700,205
|
|
20240719,144000,2961206450,21700,21700,21700,21700,122
|
|
20240719,143900,2958559050,21700,21700,21700,21700,425
|
|
20240719,143800,2949336550,21750,21700,21750,21700,127
|
|
20240719,143700,2946580500,21700,21800,21800,21700,398
|
|
20240719,143600,2937928500,21750,21750,21750,21750,205
|
|
20240719,143500,2933469750,21750,21750,21750,21750,138
|
|
20240719,143400,2930468250,21750,21750,21750,21700,235
|
|
20240719,143300,2925357750,21750,21700,21750,21700,219
|
|
20240719,143200,2920596200,21700,21750,21750,21700,369
|
|
20240719,143100,2912584000,21750,21750,21750,21750,114
|
|
20240719,143000,2910104500,21850,21650,21850,21650,288
|
|
20240719,142900,2903833900,21650,21700,21750,21650,210
|
|
20240719,142800,2899273750,21750,21650,21750,21650,304
|
|
20240719,142700,2892663750,21700,21650,21750,21650,494
|
|
20240719,142600,2881950250,21700,21650,21700,21600,331
|
|
20240719,142500,2874789400,21750,21750,21750,21750,0
|
|
20240719,142400,2874789400,21750,21650,21750,21650,247
|
|
20240719,142300,2869440850,21650,21700,21700,21650,124
|
|
20240719,142200,2866754450,21700,21700,21700,21700,205
|
|
20240719,142100,2862305950,21700,21750,21750,21650,340
|
|
20240719,142000,2854916700,21650,21600,21700,21600,362
|
|
20240719,141900,2847078500,21600,21650,21750,21600,189
|
|
20240719,141800,2842990700,21750,21650,21750,21650,379
|
|
20240719,141700,2834761100,21650,21750,21750,21650,27
|
|
20240719,141600,2834174650,21650,21750,21800,21650,232
|
|
20240719,141500,2829135850,21750,21700,21750,21700,226
|
|
20240719,141400,2824231600,21650,21750,21750,21650,498
|
|
20240719,141300,2813439900,21750,21750,21750,21650,215
|
|
20240719,141200,2808774150,21650,21700,21700,21650,337
|
|
20240719,141100,2801474250,21700,21650,21800,21650,337
|
|
20240719,141000,2794145200,21750,21650,21750,21650,450
|
|
20240719,140900,2784395000,21650,21700,21700,21650,80
|
|
20240719,140800,2782659250,21750,21650,21750,21650,119
|
|
20240719,140700,2780082500,21650,21700,21750,21650,230
|
|
20240719,140600,2775082700,21750,21750,21750,21600,183
|
|
20240719,140500,2771107850,21750,21650,21750,21600,391
|
|
20240719,140400,2762638100,21650,21750,21750,21650,143
|
|
20240719,140300,2759537250,21750,21700,21750,21700,463
|
|
20240719,140200,2749489050,21700,21750,21800,21700,89
|
|
20240719,140100,2747555600,21800,21750,21800,21750,144
|
|
20240719,140000,2744420500,21800,21750,21800,21750,122
|
|
20240719,135900,2741766950,21750,21750,21850,21700,350
|
|
20240719,135800,2734165000,21800,21750,21850,21750,234
|
|
20240719,135700,2729065150,21800,21750,21800,21700,188
|
|
20240719,135600,2724980200,21750,21750,21750,21700,650
|
|
20240719,135500,2710866550,21750,21800,21850,21750,112
|
|
20240719,135400,2708425150,21800,21800,21800,21800,268
|
|
20240719,135300,2702582750,21800,21800,21800,21750,299
|
|
20240719,135200,2696065150,21750,21700,21800,21700,306
|
|
20240719,135100,2689420900,21800,21700,21850,21700,94
|
|
20240719,135000,2687379850,21800,21750,21800,21750,295
|
|
20240719,134900,2680960450,21750,21700,21750,21700,123
|
|
20240719,134800,2678290700,21750,21650,21750,21650,242
|
|
20240719,134700,2673043150,21650,21700,21700,21600,154
|
|
20240719,134600,2669706150,21600,21600,21700,21600,193
|
|
20240719,134500,2665532800,21600,21650,21750,21600,205
|
|
20240719,134400,2661095550,21650,21650,21800,21650,27
|
|
20240719,134300,2660510750,21700,21700,21700,21650,75
|
|
20240719,134200,2658884900,21750,21600,21750,21600,49
|
|
20240719,134100,2657826350,21600,21700,21700,21600,426
|
|
20240719,134000,2648610150,21700,21700,21700,21700,48
|
|
20240719,133900,2647568550,21700,21650,21700,21650,79
|
|
20240719,133800,2645855950,21650,21650,21700,21650,194
|
|
20240719,133700,2641655600,21700,21650,21700,21650,65
|
|
20240719,133600,2640246750,21650,21650,21700,21650,58
|
|
20240719,133500,2638990400,21650,21750,21750,21650,53
|
|
20240719,133400,2637840200,21700,21750,21750,21600,2078
|
|
20240719,133300,2592848350,21750,21800,21800,21750,45
|
|
20240719,133200,2591869350,21650,21700,21800,21650,103
|
|
20240719,133100,2589633600,21650,21650,21700,21650,167
|
|
20240719,133000,2586018000,21650,21700,21700,21650,84
|
|
20240719,132900,2584196300,21700,21650,21750,21650,51
|
|
20240719,132800,2583091100,21650,21700,21750,21650,74
|
|
20240719,132700,2581484400,21700,21700,21800,21700,52
|
|
20240719,132600,2580354200,21700,21750,21750,21700,1576
|
|
20240719,132500,2546078800,21650,21650,21650,21650,182
|
|
20240719,132400,2542138500,21700,21650,21700,21650,90
|
|
20240719,132300,2540186350,21700,21700,21700,21700,36
|
|
20240719,132200,2539405150,21700,21700,21750,21700,85
|
|
20240719,132100,2537559000,21700,21700,21700,21700,28
|
|
20240719,132000,2536951400,21700,21700,21700,21700,84
|
|
20240719,131900,2535128600,21700,21700,21700,21700,78
|
|
20240719,131800,2533436000,21700,21700,21700,21700,182
|
|
20240719,131700,2529486600,21750,21700,21850,21700,155
|
|
20240719,131600,2526109300,21800,21800,21800,21750,240
|
|
20240719,131500,2520879350,21800,21700,21800,21700,154
|
|
20240719,131400,2517530000,21700,21700,21700,21700,40
|
|
20240719,131300,2516662000,21700,21700,21700,21700,87
|
|
20240719,131200,2514774100,21700,21700,21700,21700,334
|
|
20240719,131100,2507526300,21700,21700,21700,21700,221
|
|
20240719,131000,2502730600,21700,21700,21700,21700,35
|
|
20240719,130900,2501971100,21700,21700,21700,21700,88
|
|
20240719,130800,2500061500,21700,21700,21700,21700,373
|
|
20240719,130700,2491967400,21750,21750,21750,21700,62
|
|
20240719,130600,2490621400,21750,21750,21750,21700,30
|
|
20240719,130500,2489969500,21700,21700,21750,21700,69
|
|
20240719,130400,2488471450,21800,21700,21800,21700,728
|
|
20240719,130300,2472619350,21700,21750,21750,21700,257
|
|
20240719,130200,2467029850,21750,21750,21750,21750,100
|
|
20240719,130100,2464854850,21800,21750,21800,21750,80
|
|
20240719,130000,2463111850,21750,21800,21800,21750,135
|
|
20240719,125900,2460169100,21750,21750,21750,21750,190
|
|
20240719,125800,2456036600,21750,21750,21750,21750,260
|
|
20240719,125700,2450381600,21750,21850,21850,21750,62
|
|
20240719,125600,2449031900,21850,21800,21850,21750,238
|
|
20240719,125500,2443845800,21750,21750,21750,21750,47
|
|
20240719,125400,2442823550,21800,21800,21850,21800,63
|
|
20240719,125300,2441450100,21750,21800,21800,21750,82
|
|
20240719,125200,2439665650,21800,21750,21800,21750,67
|
|
20240719,125100,2438206750,21750,21800,21800,21750,248
|
|
20240719,125000,2432811150,21800,21800,21800,21800,148
|
|
20240719,124900,2429584750,21800,21800,21800,21750,61
|
|
20240719,124800,2428255700,21850,21750,21850,21750,14
|
|
20240719,124700,2427951000,21850,21750,21850,21750,86
|
|
20240719,124600,2426077050,21750,21750,21800,21750,14
|
|
20240719,124500,2425772500,21750,21800,21800,21750,87
|
|
20240719,124400,2423880100,21750,21750,21750,21750,175
|
|
20240719,124300,2420073850,21750,21750,21750,21750,90
|
|
20240719,124200,2418116350,21750,21750,21750,21750,33
|
|
20240719,124100,2417398600,21750,21750,21800,21750,112
|
|
20240719,124000,2414962500,21750,21750,21750,21750,34
|
|
20240719,123900,2414223000,21750,21800,21800,21750,62
|
|
20240719,123800,2412873900,21800,21800,21800,21800,37
|
|
20240719,123700,2412067300,21800,21800,21850,21750,491
|
|
20240719,123600,2401357850,21800,21800,21800,21800,76
|
|
20240719,123500,2399701050,21800,21800,21800,21750,88
|
|
20240719,123400,2397783650,21800,21800,21800,21800,61
|
|
20240719,123300,2396453850,21800,21800,21850,21800,62
|
|
20240719,123200,2395102200,21800,21800,21800,21800,196
|
|
20240719,123100,2390829400,21750,21800,21800,21750,290
|
|
20240719,123000,2384511800,21800,21800,21800,21800,183
|
|
20240719,122900,2380522400,21850,21800,21850,21800,35
|
|
20240719,122800,2379759300,21850,21800,21850,21800,192
|
|
20240719,122700,2375573650,21750,21750,21750,21750,43
|
|
20240719,122600,2374638400,21750,21750,21750,21750,84
|
|
20240719,122500,2372811400,21750,21800,21800,21750,319
|
|
20240719,122400,2365857850,21800,21800,21850,21800,209
|
|
20240719,122300,2361301350,21800,21800,21800,21800,69
|
|
20240719,122200,2359797150,21800,21800,21850,21800,64
|
|
20240719,122100,2358401850,21800,21800,21850,21800,80
|
|
20240719,122000,2356657800,21800,21800,21850,21800,26
|
|
20240719,121900,2356090250,21850,21800,21850,21800,152
|
|
20240719,121800,2352773250,21800,21800,21800,21800,35
|
|
20240719,121700,2352010250,21850,21800,21850,21750,485
|
|
20240719,121600,2341430300,21800,21750,21800,21750,99
|
|
20240719,121500,2339272750,21750,21800,21800,21750,69
|
|
20240719,121400,2337771050,21750,21750,21750,21750,34
|
|
20240719,121300,2337031550,21750,21750,21750,21750,93
|
|
20240719,121200,2335008800,21750,21750,21750,21750,30
|
|
20240719,121100,2334356300,21750,21800,21800,21750,57
|
|
20240719,121000,2333116050,21750,21800,21800,21750,175
|
|
20240719,120900,2329309300,21800,21800,21850,21800,422
|
|
20240719,120800,2320094700,21800,21750,21800,21750,69
|
|
20240719,120700,2318592650,21750,21850,21850,21750,513
|
|
20240719,120600,2307389900,21800,21750,21800,21700,524
|
|
20240719,120500,2295976250,21750,21700,21750,21700,157
|
|
20240719,120400,2292561750,21700,21700,21700,21700,64
|
|
20240719,120300,2291172950,21700,21700,21750,21700,341
|
|
20240719,120200,2283768200,21700,21750,21750,21700,81
|
|
20240719,120100,2282007400,21750,21700,21750,21700,40
|
|
20240719,120000,2281138400,21750,21700,21750,21700,63
|
|
20240719,115900,2279771250,21700,21700,21750,21700,569
|
|
20240719,115800,2267399150,21700,21650,21700,21650,127
|
|
20240719,115700,2264646550,21650,21650,21650,21650,189
|
|
20240719,115600,2260554700,21650,21650,21650,21650,85
|
|
20240719,115500,2258714450,21650,21650,21650,21650,41
|
|
20240719,115400,2257826800,21650,21650,21700,21650,100
|
|
20240719,115300,2255660250,21600,21600,21700,21600,395
|
|
20240719,115200,2247125250,21600,21600,21600,21600,1
|
|
20240719,115100,2247103650,21600,21650,21700,21600,325
|
|
20240719,115000,2240064850,21650,21650,21650,21650,374
|
|
20240719,114900,2231967750,21650,21700,21700,21650,93
|
|
20240719,114800,2229950600,21650,21650,21650,21650,35
|
|
20240719,114700,2229192850,21650,21700,21700,21650,214
|
|
20240719,114600,2224551650,21650,21650,21650,21650,45
|
|
20240719,114500,2223577400,21650,21650,21650,21650,175
|
|
20240719,114400,2219788650,21650,21650,21650,21650,201
|
|
20240719,114300,2215437000,21650,21650,21650,21650,196
|
|
20240719,114200,2211193600,21650,21700,21700,21650,71
|
|
20240719,114100,2209654950,21650,21600,21650,21600,118
|
|
20240719,114000,2207103100,21600,21600,21600,21600,61
|
|
20240719,113900,2205785500,21600,21650,21650,21600,33
|
|
20240719,113800,2205072050,21650,21600,21700,21600,116
|
|
20240719,113700,2202562450,21600,21600,21600,21600,42
|
|
20240719,113600,2201655250,21600,21600,21600,21600,225
|
|
20240719,113500,2196795250,21600,21650,21650,21600,30
|
|
20240719,113400,2196146700,21650,21600,21650,21600,76
|
|
20240719,113300,2194503850,21650,21600,21650,21600,6
|
|
20240719,113200,2194374200,21600,21650,21650,21600,155
|
|
20240719,113100,2191023650,21700,21600,21700,21600,38
|
|
20240719,113000,2190199550,21600,21650,21700,21600,188
|
|
20240719,112900,2186126950,21750,21650,21750,21650,462
|
|
20240719,112800,2176095900,21650,21650,21700,21650,377
|
|
20240719,112700,2167923850,21650,21650,21650,21650,29
|
|
20240719,112600,2167296000,21650,21750,21750,21650,592
|
|
20240719,112500,2154475950,21700,21650,21800,21650,2135
|
|
20240719,112400,2108063750,21650,21500,21650,21500,124
|
|
20240719,112300,2105381250,21700,21500,21700,21500,3309
|
|
20240719,112200,2033920700,21450,21450,21500,21450,34
|
|
20240719,112100,2033191350,21450,21500,21500,21450,67
|
|
20240719,112000,2031754100,21450,21450,21450,21450,50
|
|
20240719,111900,2030681600,21450,21450,21450,21450,46
|
|
20240719,111800,2029694900,21450,21450,21450,21450,43
|
|
20240719,111700,2028772550,21500,21500,21500,21500,175
|
|
20240719,111600,2025010050,21500,21500,21550,21500,219
|
|
20240719,111500,2020300800,21500,21500,21500,21500,108
|
|
20240719,111400,2017978800,21500,21450,21500,21450,25
|
|
20240719,111300,2017442050,21500,21500,21550,21500,232
|
|
20240719,111200,2012451300,21500,21500,21500,21450,634
|
|
20240719,111100,1998821150,21450,21450,21500,21450,319
|
|
20240719,111000,1991977600,21500,21450,21550,21450,1391
|
|
20240719,110900,1962072750,21450,21400,21500,21400,293
|
|
20240719,110800,1955793950,21400,21450,21500,21400,405
|
|
20240719,110700,1947109350,21400,21350,21450,21350,285
|
|
20240719,110600,1941004200,21350,21400,21450,21350,610
|
|
20240719,110500,1927942500,21450,21400,21450,21350,1213
|
|
20240719,110400,1901984150,21350,21300,21350,21300,329
|
|
20240719,110300,1894962600,21350,21350,21400,21350,568
|
|
20240719,110200,1882835750,21350,21350,21350,21350,154
|
|
20240719,110100,1879547850,21400,21350,21400,21350,85
|
|
20240719,110000,1877732850,21350,21400,21400,21350,159
|
|
20240719,105900,1874337650,21400,21350,21400,21350,101
|
|
20240719,105800,1872181100,21350,21350,21350,21350,119
|
|
20240719,105700,1869640450,21350,21350,21350,21350,173
|
|
20240719,105600,1865946900,21350,21400,21400,21350,239
|
|
20240719,105500,1860844150,21350,21350,21350,21350,218
|
|
20240719,105400,1856189850,21350,21300,21350,21300,179
|
|
20240719,105300,1852369000,21350,21350,21350,21300,50
|
|
20240719,105200,1851303850,21300,21300,21350,21300,62
|
|
20240719,105100,1849983200,21350,21350,21350,21350,100
|
|
20240719,105000,1847848200,21350,21350,21350,21350,1459
|
|
20240719,104900,1816698550,21300,21350,21350,21300,923
|
|
20240719,104800,1797034850,21300,21250,21300,21250,366
|
|
20240719,104700,1789241250,21250,21250,21300,21250,75
|
|
20240719,104600,1787647400,21250,21250,21250,21250,936
|
|
20240719,104500,1767757400,21250,21300,21300,21250,210
|
|
20240719,104400,1763284650,21300,21300,21350,21300,284
|
|
20240719,104300,1757235200,21300,21250,21350,21250,1099
|
|
20240719,104200,1733826500,21250,21250,21300,21250,493
|
|
20240719,104100,1723348750,21300,21300,21300,21250,1548
|
|
20240719,104000,1690378500,21300,21300,21350,21300,294
|
|
20240719,103900,1684110500,21350,21350,21350,21300,119
|
|
20240719,103800,1681573750,21350,21350,21350,21300,233
|
|
20240719,103700,1676600350,21400,21350,21400,21300,2513
|
|
20240719,103600,1622955650,21350,21350,21400,21350,463
|
|
20240719,103500,1613060600,21350,21350,21400,21350,312
|
|
20240719,103400,1606384400,21400,21400,21400,21350,1302
|
|
20240719,103300,1578529150,21400,21350,21400,21350,1341
|
|
20240719,103200,1549873800,21350,21350,21400,21350,271
|
|
20240719,103100,1544086450,21300,21350,21350,21300,736
|
|
20240719,103000,1528401800,21350,21400,21400,21350,1073
|
|
20240719,102900,1505487400,21400,21400,21400,21350,569
|
|
20240719,102800,1493319700,21350,21450,21450,21350,1031
|
|
20240719,102700,1471259700,21450,21400,21450,21400,365
|
|
20240719,102600,1463432050,21450,21400,21450,21400,434
|
|
20240719,102500,1454124400,21450,21400,21450,21350,1160
|
|
20240719,102400,1429255250,21350,21400,21400,21350,800
|
|
20240719,102300,1412140400,21400,21500,21500,21400,4587
|
|
20240719,102200,1313864900,21500,21450,21500,21450,186
|
|
20240719,102100,1309874000,21500,21550,21550,21500,554
|
|
20240719,102000,1297962950,21500,21500,21550,21500,1060
|
|
20240719,101900,1275171800,21500,21500,21550,21500,55
|
|
20240719,101800,1273989050,21550,21550,21550,21500,88
|
|
20240719,101700,1272095900,21500,21500,21500,21500,165
|
|
20240719,101600,1268548400,21500,21450,21550,21450,158
|
|
20240719,101500,1265151250,21500,21550,21600,21450,2791
|
|
20240719,101400,1204917200,21500,21500,21500,21500,79
|
|
20240719,101300,1203218700,21500,21500,21500,21500,122
|
|
20240719,101200,1200595700,21450,21500,21500,21450,203
|
|
20240719,101100,1196237800,21550,21500,21550,21500,595
|
|
20240719,101000,1183428450,21500,21450,21500,21400,379
|
|
20240719,100900,1175292850,21450,21550,21550,21400,3107
|
|
20240719,100800,1108567850,21500,21650,21650,21500,4169
|
|
20240719,100700,1018645750,21650,21650,21650,21600,405
|
|
20240719,100600,1009878250,21650,21600,21700,21600,1090
|
|
20240719,100500,986279600,21600,21650,21650,21600,237
|
|
20240719,100400,981155050,21650,21700,21750,21600,2107
|
|
20240719,100300,935436400,21700,21650,21700,21650,433
|
|
20240719,100200,926051750,21650,21750,21750,21650,1578
|
|
20240719,100100,891809500,21750,21750,21750,21750,29
|
|
20240719,100000,891178750,21750,21750,21800,21750,247
|
|
20240719,095900,885806350,21800,21750,21800,21750,408
|
|
20240719,095800,876925850,21750,21800,21800,21750,39
|
|
20240719,095700,876077300,21800,21750,21800,21750,52
|
|
20240719,095600,874945300,21850,21800,21850,21800,166
|
|
20240719,095500,871323500,21750,21750,21750,21750,311
|
|
20240719,095400,864559250,21750,21700,21750,21700,1617
|
|
20240719,095300,829391000,21750,21800,21800,21700,590
|
|
20240719,095200,816560500,21750,21750,21800,21750,123
|
|
20240719,095100,813880950,21750,21750,21750,21750,38
|
|
20240719,095000,813054450,21800,21750,21800,21750,33
|
|
20240719,094900,812335900,21750,21700,21800,21700,153
|
|
20240719,094800,809007600,21700,21800,21800,21700,829
|
|
20240719,094700,790991300,21750,21750,21800,21750,1348
|
|
20240719,094600,761671750,21750,21850,21850,21750,1963
|
|
20240719,094500,718838300,21850,21850,21900,21850,88
|
|
20240719,094400,716915450,21850,21850,21900,21850,348
|
|
20240719,094300,709311150,21850,21900,21900,21850,434
|
|
20240719,094200,699828050,21850,21900,21900,21850,705
|
|
20240719,094100,684423200,21900,21900,21900,21850,36
|
|
20240719,094000,683635800,21900,21850,21900,21850,236
|
|
20240719,093900,678479150,21850,21800,21850,21800,116
|
|
20240719,093800,675949800,21800,21850,21850,21800,487
|
|
20240719,093700,665314450,21850,21900,21900,21850,346
|
|
20240719,093600,657749000,21850,21850,21900,21850,104
|
|
20240719,093500,655476550,21850,21900,21900,21850,521
|
|
20240719,093400,644092650,21850,21950,21950,21850,76
|
|
20240719,093300,642429800,21900,21900,21950,21900,484
|
|
20240719,093200,631830100,21950,21950,21950,21800,298
|
|
20240719,093100,625326600,21950,21800,22000,21800,208
|
|
20240719,093000,620781850,21850,21900,21900,21850,1810
|
|
20240719,092900,581215850,21900,21950,21950,21900,1177
|
|
20240719,092800,555434050,21950,22000,22100,21900,961
|
|
20240719,092700,534351850,22100,21950,22100,21950,335
|
|
20240719,092600,526983350,21950,22050,22050,21950,291
|
|
20240719,092500,520595100,21950,22100,22100,21950,241
|
|
20240719,092400,515298250,22100,22050,22100,22050,213
|
|
20240719,092300,510601050,22050,21900,22050,21900,5303
|
|
20240719,092200,394464750,21850,22000,22000,21850,941
|
|
20240719,092100,373865000,22000,21900,22000,21900,503
|
|
20240719,092000,362843650,21850,22050,22050,21850,8013
|
|
20240719,091900,187137200,22050,22100,22100,22050,50
|
|
20240719,091800,186034250,22100,22100,22100,22100,358
|
|
20240719,091700,178122450,22200,22200,22200,22100,542
|
|
20240719,091600,166117900,22150,22200,22200,22150,36
|
|
20240719,091500,165318750,22200,22200,22250,22200,232
|
|
20240719,091400,160163300,22200,22200,22200,22200,41
|
|
20240719,091300,159253100,22200,22200,22200,22200,190
|
|
20240719,091200,155035100,22250,22250,22250,22250,20
|
|
20240719,091100,154590100,22200,22250,22250,22200,591
|
|
20240719,091000,141467400,22250,22200,22250,22200,72
|
|
20240719,090900,139868400,22250,22100,22250,22100,554
|
|
20240719,090800,127570600,22100,22200,22200,22050,190
|
|
20240719,090700,123373400,22200,22100,22200,22000,330
|
|
20240719,090600,116097500,22000,22200,22200,22000,1969
|
|
20240719,090500,72609150,22200,22200,22200,22200,375
|
|
20240719,090400,64284150,22200,22300,22300,22200,567
|
|
20240719,090300,51696500,22350,22350,22350,22150,673
|
|
20240719,090200,36755450,22250,22450,22500,22250,384
|
|
20240719,090100,28190450,22500,22500,22500,22350,149
|
|
20240719,090000,24855850,22450,22650,22750,22450,1100
|