599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,185600,2071513250,22050,22050,22050,22050,1449
|
|
20240722,185500,2071513250,22050,22050,22050,22050,0
|
|
20240722,185400,2071513250,22050,22050,22050,22050,0
|
|
20240722,185300,2071513250,22050,22050,22050,22050,0
|
|
20240722,185200,2071513250,22050,22050,22050,22050,0
|
|
20240722,185100,2071513250,22050,22050,22050,22050,0
|
|
20240722,185000,2071513250,22050,22050,22050,22050,0
|
|
20240722,184900,2071513250,22050,22050,22050,22050,0
|
|
20240722,184800,2071513250,22050,22050,22050,22050,0
|
|
20240722,184700,2071513250,22050,22050,22050,22050,0
|
|
20240722,184600,2071513250,22050,22050,22050,22050,0
|
|
20240722,184500,2071513250,22050,22050,22050,22050,0
|
|
20240722,184400,2071513250,22050,22050,22050,22050,0
|
|
20240722,184300,2071513250,22050,22050,22050,22050,0
|
|
20240722,184200,2071513250,22050,22050,22050,22050,0
|
|
20240722,184100,2071513250,22050,22050,22050,22050,0
|
|
20240722,184000,2071513250,22050,22050,22050,22050,0
|
|
20240722,183900,2071513250,22050,22050,22050,22050,0
|
|
20240722,183800,2071513250,22050,22050,22050,22050,0
|
|
20240722,183700,2071513250,22050,22050,22050,22050,0
|
|
20240722,183600,2071513250,22050,22050,22050,22050,0
|
|
20240722,183500,2071513250,22050,22050,22050,22050,0
|
|
20240722,183400,2071513250,22050,22050,22050,22050,0
|
|
20240722,183300,2071513250,22050,22050,22050,22050,0
|
|
20240722,183200,2071513250,22050,22050,22050,22050,0
|
|
20240722,183100,2071513250,22050,22050,22050,22050,0
|
|
20240722,183000,2071513250,22050,22050,22050,22050,0
|
|
20240722,182900,2071513250,22050,22050,22050,22050,0
|
|
20240722,182800,2071513250,22050,22050,22050,22050,0
|
|
20240722,182700,2071513250,22050,22050,22050,22050,0
|
|
20240722,182600,2071513250,22050,22050,22050,22050,1449
|
|
20240722,182500,2071513250,22050,22050,22050,22050,0
|
|
20240722,182400,2071513250,22050,22050,22050,22050,0
|
|
20240722,182300,2071513250,22050,22050,22050,22050,0
|
|
20240722,182200,2071513250,22050,22050,22050,22050,0
|
|
20240722,182100,2071513250,22050,22050,22050,22050,0
|
|
20240722,182000,2071513250,22050,22050,22050,22050,0
|
|
20240722,181900,2071513250,22050,22050,22050,22050,0
|
|
20240722,181800,2071513250,22050,22050,22050,22050,0
|
|
20240722,181700,2071513250,22050,22050,22050,22050,0
|
|
20240722,181600,2071513250,22050,22050,22050,22050,0
|
|
20240722,181500,2071513250,22050,22050,22050,22050,0
|
|
20240722,181400,2071513250,22050,22050,22050,22050,0
|
|
20240722,181300,2071513250,22050,22050,22050,22050,0
|
|
20240722,181200,2071513250,22050,22050,22050,22050,0
|
|
20240722,181100,2071513250,22050,22050,22050,22050,0
|
|
20240722,181000,2071513250,22050,22050,22050,22050,0
|
|
20240722,180900,2071513250,22050,22050,22050,22050,0
|
|
20240722,180800,2071513250,22050,22050,22050,22050,0
|
|
20240722,180700,2071513250,22050,22050,22050,22050,0
|
|
20240722,180600,2071513250,22050,22050,22050,22050,0
|
|
20240722,180500,2071513250,22050,22050,22050,22050,0
|
|
20240722,180400,2071513250,22050,22050,22050,22050,0
|
|
20240722,180300,2071513250,22050,22050,22050,22050,0
|
|
20240722,180200,2071513250,22050,22050,22050,22050,0
|
|
20240722,180100,2071513250,22050,22050,22050,22050,0
|
|
20240722,180000,2071513250,22050,22050,22050,22050,0
|
|
20240722,175900,2071513250,22050,22050,22050,22050,0
|
|
20240722,175800,2071513250,22050,22050,22050,22050,0
|
|
20240722,175700,2071513250,22050,22050,22050,22050,0
|
|
20240722,175600,2071513250,22050,22050,22050,22050,1449
|
|
20240722,175500,2071513250,22050,22050,22050,22050,0
|
|
20240722,175400,2071513250,22050,22050,22050,22050,0
|
|
20240722,175300,2071513250,22050,22050,22050,22050,0
|
|
20240722,175200,2071513250,22050,22050,22050,22050,0
|
|
20240722,175100,2071513250,22050,22050,22050,22050,0
|
|
20240722,175000,2071513250,22050,22050,22050,22050,0
|
|
20240722,174900,2071513250,22050,22050,22050,22050,0
|
|
20240722,174800,2071513250,22050,22050,22050,22050,0
|
|
20240722,174700,2071513250,22050,22050,22050,22050,0
|
|
20240722,174600,2071513250,22050,22050,22050,22050,0
|
|
20240722,174500,2071513250,22050,22050,22050,22050,0
|
|
20240722,174400,2071513250,22050,22050,22050,22050,0
|
|
20240722,174300,2071513250,22050,22050,22050,22050,0
|
|
20240722,174200,2071513250,22050,22050,22050,22050,0
|
|
20240722,174100,2071513250,22050,22050,22050,22050,0
|
|
20240722,174000,2071513250,22050,22050,22050,22050,0
|
|
20240722,173900,2071513250,22050,22050,22050,22050,0
|
|
20240722,173800,2071513250,22050,22050,22050,22050,0
|
|
20240722,173700,2071513250,22050,22050,22050,22050,0
|
|
20240722,173600,2071513250,22050,22050,22050,22050,0
|
|
20240722,173500,2071513250,22050,22050,22050,22050,0
|
|
20240722,173400,2071513250,22050,22050,22050,22050,0
|
|
20240722,173300,2071513250,22050,22050,22050,22050,0
|
|
20240722,173200,2071513250,22050,22050,22050,22050,0
|
|
20240722,173100,2071513250,22050,22050,22050,22050,0
|
|
20240722,173000,2071513250,22050,22050,22050,22050,0
|
|
20240722,172900,2071513250,22050,22050,22050,22050,0
|
|
20240722,172800,2071513250,22050,22050,22050,22050,0
|
|
20240722,172700,2071513250,22050,22050,22050,22050,0
|
|
20240722,172600,2071513250,22050,22050,22050,22050,1449
|
|
20240722,172500,2071513250,22050,22050,22050,22050,0
|
|
20240722,172400,2071513250,22050,22050,22050,22050,0
|
|
20240722,172300,2071513250,22050,22050,22050,22050,0
|
|
20240722,172200,2071513250,22050,22050,22050,22050,0
|
|
20240722,172100,2071513250,22050,22050,22050,22050,0
|
|
20240722,172000,2071513250,22050,22050,22050,22050,0
|
|
20240722,171900,2071513250,22050,22050,22050,22050,0
|
|
20240722,171800,2071513250,22050,22050,22050,22050,0
|
|
20240722,171700,2071513250,22050,22050,22050,22050,0
|
|
20240722,171600,2071513250,22050,22050,22050,22050,0
|
|
20240722,171500,2071513250,22050,22050,22050,22050,0
|
|
20240722,171400,2071513250,22050,22050,22050,22050,0
|
|
20240722,171300,2071513250,22050,22050,22050,22050,0
|
|
20240722,171200,2071513250,22050,22050,22050,22050,0
|
|
20240722,171100,2071513250,22050,22050,22050,22050,0
|
|
20240722,171000,2071513250,22050,22050,22050,22050,0
|
|
20240722,170900,2071513250,22050,22050,22050,22050,0
|
|
20240722,170800,2071513250,22050,22050,22050,22050,0
|
|
20240722,170700,2071513250,22050,22050,22050,22050,0
|
|
20240722,170600,2071513250,22050,22050,22050,22050,0
|
|
20240722,170500,2071513250,22050,22050,22050,22050,0
|
|
20240722,170400,2071513250,22050,22050,22050,22050,0
|
|
20240722,170300,2071513250,22050,22050,22050,22050,0
|
|
20240722,170200,2071513250,22050,22050,22050,22050,0
|
|
20240722,170100,2071513250,22050,22050,22050,22050,0
|
|
20240722,170000,2071513250,22050,22050,22050,22050,0
|
|
20240722,165900,2071513250,22050,22050,22050,22050,0
|
|
20240722,165800,2071513250,22050,22050,22050,22050,0
|
|
20240722,165700,2071513250,22050,22050,22050,22050,0
|
|
20240722,165600,2071513250,22050,22050,22050,22050,1449
|
|
20240722,165500,2071513250,22050,22050,22050,22050,0
|
|
20240722,165400,2071513250,22050,22050,22050,22050,0
|
|
20240722,165300,2071513250,22050,22050,22050,22050,0
|
|
20240722,165200,2071513250,22050,22050,22050,22050,0
|
|
20240722,165100,2071513250,22050,22050,22050,22050,0
|
|
20240722,165000,2071513250,22050,22050,22050,22050,0
|
|
20240722,164900,2071513250,22050,22050,22050,22050,0
|
|
20240722,164800,2071513250,22050,22050,22050,22050,0
|
|
20240722,164700,2071513250,22050,22050,22050,22050,0
|
|
20240722,164600,2071513250,22050,22050,22050,22050,0
|
|
20240722,164500,2071513250,22050,22050,22050,22050,0
|
|
20240722,164400,2071513250,22050,22050,22050,22050,0
|
|
20240722,164300,2071513250,22050,22050,22050,22050,0
|
|
20240722,164200,2071513250,22050,22050,22050,22050,0
|
|
20240722,164100,2071513250,22050,22050,22050,22050,0
|
|
20240722,164000,2071513250,22050,22050,22050,22050,0
|
|
20240722,163900,2071513250,22050,22050,22050,22050,0
|
|
20240722,163800,2071513250,22050,22050,22050,22050,0
|
|
20240722,163700,2071513250,22050,22050,22050,22050,0
|
|
20240722,163600,2071513250,22050,22050,22050,22050,0
|
|
20240722,163500,2071513250,22050,22050,22050,22050,0
|
|
20240722,163400,2071513250,22050,22050,22050,22050,0
|
|
20240722,163300,2071513250,22050,22050,22050,22050,0
|
|
20240722,163200,2071513250,22050,22050,22050,22050,0
|
|
20240722,163100,2071513250,22050,22050,22050,22050,0
|
|
20240722,163000,2071513250,22050,22050,22050,22050,0
|
|
20240722,162900,2071513250,22050,22050,22050,22050,0
|
|
20240722,162800,2071513250,22050,22050,22050,22050,0
|
|
20240722,162700,2071513250,22050,22050,22050,22050,0
|
|
20240722,162600,2071513250,22050,22050,22050,22050,1449
|
|
20240722,162500,2071513250,22050,22050,22050,22050,0
|
|
20240722,162400,2071513250,22050,22050,22050,22050,0
|
|
20240722,162300,2071513250,22050,22050,22050,22050,0
|
|
20240722,162200,2071513250,22050,22050,22050,22050,0
|
|
20240722,162100,2071513250,22050,22050,22050,22050,0
|
|
20240722,162000,2071513250,22050,22050,22050,22050,0
|
|
20240722,161900,2071513250,22050,22050,22050,22050,0
|
|
20240722,161800,2071513250,22050,22050,22050,22050,0
|
|
20240722,161700,2071513250,22050,22050,22050,22050,0
|
|
20240722,161600,2071513250,22050,22050,22050,22050,0
|
|
20240722,161500,2071513250,22050,22050,22050,22050,0
|
|
20240722,161400,2071513250,22050,22050,22050,22050,0
|
|
20240722,161300,2071513250,22050,22050,22050,22050,0
|
|
20240722,161200,2071513250,22050,22050,22050,22050,0
|
|
20240722,161100,2071513250,22050,22050,22050,22050,0
|
|
20240722,161000,2071513250,22050,22050,22050,22050,0
|
|
20240722,160900,2071513250,22050,22050,22050,22050,0
|
|
20240722,160800,2071513250,22050,22050,22050,22050,0
|
|
20240722,160700,2071513250,22050,22050,22050,22050,0
|
|
20240722,160600,2071513250,22050,22050,22050,22050,0
|
|
20240722,160500,2071513250,22050,22050,22050,22050,0
|
|
20240722,160400,2071513250,22050,22050,22050,22050,0
|
|
20240722,160300,2071513250,22050,22050,22050,22050,0
|
|
20240722,160200,2071513250,22050,22050,22050,22050,0
|
|
20240722,160100,2071513250,22050,22050,22050,22050,0
|
|
20240722,160000,2071513250,22050,22050,22050,22050,0
|
|
20240722,155900,2071513250,22050,22050,22050,22050,0
|
|
20240722,155800,2071513250,22050,22050,22050,22050,0
|
|
20240722,155700,2071513250,22050,22050,22050,22050,0
|
|
20240722,155600,2071513250,22050,22050,22050,22050,1449
|
|
20240722,155500,2071513250,22050,22050,22050,22050,0
|
|
20240722,155400,2071513250,22050,22050,22050,22050,0
|
|
20240722,155300,2071513250,22050,22050,22050,22050,0
|
|
20240722,155200,2071513250,22050,22050,22050,22050,0
|
|
20240722,155100,2071513250,22050,22050,22050,22050,0
|
|
20240722,155000,2071513250,22050,22050,22050,22050,0
|
|
20240722,154900,2071513250,22050,22050,22050,22050,0
|
|
20240722,154800,2071513250,22050,22050,22050,22050,0
|
|
20240722,154700,2071513250,22050,22050,22050,22050,0
|
|
20240722,154600,2071513250,22050,22050,22050,22050,0
|
|
20240722,154500,2071513250,22050,22050,22050,22050,0
|
|
20240722,154400,2071513250,22050,22050,22050,22050,0
|
|
20240722,154300,2071513250,22050,22050,22050,22050,0
|
|
20240722,154200,2071513250,22050,22050,22050,22050,0
|
|
20240722,154100,2071513250,22050,22050,22050,22050,0
|
|
20240722,154000,2071513250,22050,22050,22050,22050,0
|
|
20240722,153900,2071513250,22050,22050,22050,22050,0
|
|
20240722,153800,2071513250,22050,22050,22050,22050,0
|
|
20240722,153700,2071513250,22050,22050,22050,22050,0
|
|
20240722,153600,2071513250,22050,22050,22050,22050,0
|
|
20240722,153500,2071513250,22050,22050,22050,22050,0
|
|
20240722,153400,2071513250,22050,22050,22050,22050,0
|
|
20240722,153300,2071513250,22050,22050,22050,22050,0
|
|
20240722,153200,2071513250,22050,22050,22050,22050,0
|
|
20240722,153100,2071513250,22050,22050,22050,22050,0
|
|
20240722,153000,2071513250,22050,22050,22050,22050,1449
|
|
20240722,152900,2039562800,22150,22150,22150,22150,0
|
|
20240722,152800,2039562800,22150,22150,22150,22150,0
|
|
20240722,152700,2039562800,22150,22150,22150,22150,0
|
|
20240722,152600,2039562800,22150,22150,22150,22150,0
|
|
20240722,152500,2039562800,22150,22150,22150,22150,0
|
|
20240722,152400,2039562800,22150,22150,22150,22150,0
|
|
20240722,152300,2039562800,22150,22150,22150,22150,0
|
|
20240722,152200,2039562800,22150,22150,22150,22150,0
|
|
20240722,152100,2039562800,22150,22150,22150,22150,0
|
|
20240722,152000,2039562800,22150,22150,22150,22150,0
|
|
20240722,151900,2039562800,22150,22100,22150,22000,661
|
|
20240722,151800,2024926400,22150,22050,22150,22050,978
|
|
20240722,151700,2003312850,22150,22000,22150,22000,210
|
|
20240722,151600,1998664500,22100,22150,22150,22000,117
|
|
20240722,151500,1996078550,22150,22050,22150,22000,597
|
|
20240722,151400,1982890550,22050,22050,22100,22050,3
|
|
20240722,151300,1982824350,22000,22050,22100,22000,206
|
|
20240722,151200,1978292100,22050,22050,22050,22000,258
|
|
20240722,151100,1972603250,22050,22050,22050,22000,166
|
|
20240722,151000,1968943050,22000,22000,22050,22000,12
|
|
20240722,150900,1968678950,22000,22000,22100,22000,203
|
|
20240722,150800,1964212850,22000,22000,22000,22000,3
|
|
20240722,150700,1964146850,22000,22050,22050,22000,319
|
|
20240722,150600,1957112950,22000,22050,22050,22000,97
|
|
20240722,150500,1954974150,22000,22000,22100,22000,3
|
|
20240722,150400,1954908050,22050,22050,22050,22050,1
|
|
20240722,150300,1954886000,22050,22050,22100,22050,1215
|
|
20240722,150200,1928044800,22050,22000,22050,22000,123
|
|
20240722,150100,1925332700,22000,22050,22100,22000,145
|
|
20240722,150000,1922135450,22050,22000,22050,21950,1184
|
|
20240722,145900,1896087150,22000,22050,22050,22000,101
|
|
20240722,145800,1893860150,22000,22050,22100,22000,20
|
|
20240722,145700,1893419600,22050,22050,22050,22050,370
|
|
20240722,145600,1885261100,22050,22050,22050,22050,0
|
|
20240722,145500,1885261100,22050,22000,22050,22000,2
|
|
20240722,145400,1885217050,22050,22050,22050,22050,1
|
|
20240722,145300,1885195000,22100,22100,22100,22000,1601
|
|
20240722,145200,1849892550,22050,22100,22100,22050,195
|
|
20240722,145100,1845590550,22100,22100,22100,22100,1
|
|
20240722,145000,1845568450,22100,22100,22100,22100,91
|
|
20240722,144900,1843557350,22000,22050,22050,22000,200
|
|
20240722,144800,1839155750,22100,22100,22100,22100,0
|
|
20240722,144700,1839155750,22100,22100,22100,22100,0
|
|
20240722,144600,1839155750,22100,22050,22100,22050,181
|
|
20240722,144500,1835164650,22000,22000,22000,22000,561
|
|
20240722,144400,1822822650,22050,22050,22050,22000,8
|
|
20240722,144300,1822646350,22050,22050,22050,22050,37
|
|
20240722,144200,1821830500,22050,22100,22100,22050,968
|
|
20240722,144100,1800482950,22100,22100,22100,22100,205
|
|
20240722,144000,1795952450,22100,22100,22100,22100,4
|
|
20240722,143900,1795864050,22100,22100,22100,22100,1121
|
|
20240722,143800,1771089950,22100,22100,22100,22100,447
|
|
20240722,143700,1761211250,22100,22050,22100,22050,316
|
|
20240722,143600,1754235450,22050,22050,22100,22050,992
|
|
20240722,143500,1732344100,22050,22050,22050,22050,0
|
|
20240722,143400,1732344100,22050,22050,22050,22050,39
|
|
20240722,143300,1731484150,22050,22050,22050,22050,80
|
|
20240722,143200,1729720150,22050,22050,22050,22050,343
|
|
20240722,143100,1722157000,22000,22050,22050,22000,4
|
|
20240722,143000,1722068950,22100,22000,22100,22000,13
|
|
20240722,142900,1721782750,22100,22050,22100,22050,579
|
|
20240722,142800,1709015750,22050,22000,22050,21950,184
|
|
20240722,142700,1704968100,22000,22000,22000,21900,410
|
|
20240722,142600,1695968850,22000,22050,22100,21950,1272
|
|
20240722,142500,1667981100,22050,22050,22200,22050,172
|
|
20240722,142400,1664188350,22200,22050,22250,22000,1226
|
|
20240722,142300,1637069300,22050,21850,22050,21850,2709
|
|
20240722,142200,1577539350,21900,21850,21900,21850,124
|
|
20240722,142100,1574827700,21900,21850,21900,21800,160
|
|
20240722,142000,1571332150,21800,21800,21800,21800,10
|
|
20240722,141900,1571114150,21850,21850,21850,21850,3
|
|
20240722,141800,1571048600,21850,21700,21850,21700,26
|
|
20240722,141700,1570482150,21650,21700,21850,21650,248
|
|
20240722,141600,1565096400,21850,21750,21850,21650,1865
|
|
20240722,141500,1524501100,21750,21650,21750,21650,41
|
|
20240722,141400,1523613350,21650,21750,21750,21650,52
|
|
20240722,141300,1522483450,21650,21650,21650,21650,10
|
|
20240722,141200,1522266950,21750,21750,21750,21750,1
|
|
20240722,141100,1522245200,21600,21600,21600,21600,10
|
|
20240722,141000,1522029200,21750,21700,21750,21600,13
|
|
20240722,140900,1521748000,21700,21600,21800,21600,20
|
|
20240722,140800,1521314900,21800,21800,21800,21800,2
|
|
20240722,140700,1521271300,21600,21800,21800,21600,1637
|
|
20240722,140600,1485911900,21650,21700,21800,21650,1733
|
|
20240722,140500,1448386550,21800,21800,21800,21800,2
|
|
20240722,140400,1448342950,21700,21700,21800,21700,214
|
|
20240722,140300,1443699050,21700,21700,21800,21700,261
|
|
20240722,140200,1438035250,21700,21700,21700,21700,10
|
|
20240722,140100,1437818250,21800,21800,21800,21800,1
|
|
20240722,140000,1437796450,21700,21700,21700,21700,10
|
|
20240722,135900,1437579450,21850,21700,21850,21700,11
|
|
20240722,135800,1437340600,21700,21800,21850,21700,103
|
|
20240722,135700,1435105150,21700,21700,21700,21700,34
|
|
20240722,135600,1434367350,21700,21700,21700,21700,10
|
|
20240722,135500,1434150350,21700,21700,21700,21700,50
|
|
20240722,135400,1433065350,21700,21700,21700,21700,266
|
|
20240722,135300,1427293150,21700,21700,21700,21700,10
|
|
20240722,135200,1427076150,21700,21700,21700,21700,10
|
|
20240722,135100,1426859150,21850,21700,21850,21700,40
|
|
20240722,135000,1425986650,21800,21750,21800,21750,301
|
|
20240722,134900,1419424900,21650,21700,21700,21650,11
|
|
20240722,134800,1419186700,21650,21650,21650,21650,33
|
|
20240722,134700,1418472250,21650,21650,21650,21650,0
|
|
20240722,134600,1418472250,21650,21650,21650,21600,310
|
|
20240722,134500,1411767350,21650,21800,21800,21650,11
|
|
20240722,134400,1411529050,21650,21800,21800,21650,1110
|
|
20240722,134300,1387416700,21800,21800,21800,21800,50
|
|
20240722,134200,1386326700,21750,21750,21750,21750,10
|
|
20240722,134100,1386109200,21800,21750,21800,21750,26
|
|
20240722,134000,1385542900,21800,21800,21800,21800,910
|
|
20240722,133900,1365704900,21800,21800,21800,21800,10
|
|
20240722,133800,1365486900,21800,21900,21900,21800,20
|
|
20240722,133700,1365049900,21800,21850,21900,21800,378
|
|
20240722,133600,1356786350,21850,21850,21850,21850,0
|
|
20240722,133500,1356786350,21850,21850,21850,21850,21
|
|
20240722,133400,1356327500,21900,21800,21900,21800,61
|
|
20240722,133300,1354997600,21800,21800,21800,21800,4
|
|
20240722,133200,1354910400,21800,21800,21800,21800,10
|
|
20240722,133100,1354692400,21900,21800,21900,21800,677
|
|
20240722,133000,1339875100,21900,21800,21900,21800,126
|
|
20240722,132900,1337118750,21800,21800,21800,21800,1
|
|
20240722,132800,1337096950,21800,21850,21850,21800,239
|
|
20240722,132700,1331875300,21850,21850,21850,21850,289
|
|
20240722,132600,1325560650,21900,21900,21900,21900,37
|
|
20240722,132500,1324750350,21850,21850,21900,21850,12
|
|
20240722,132400,1324488100,21850,21850,21850,21850,10
|
|
20240722,132300,1324269600,21900,21900,21900,21900,60
|
|
20240722,132200,1322955600,21900,21900,21900,21900,85
|
|
20240722,132100,1321094100,21900,21900,21900,21900,10
|
|
20240722,132000,1320875100,21950,21900,21950,21850,317
|
|
20240722,131900,1313933250,21850,21900,21950,21850,801
|
|
20240722,131800,1296401900,21850,21850,21850,21850,104
|
|
20240722,131700,1294129500,21800,21850,21850,21800,47
|
|
20240722,131600,1293104350,21850,21800,21850,21800,24
|
|
20240722,131500,1292580450,21850,21850,21850,21850,3
|
|
20240722,131400,1292514900,21800,21800,21800,21800,11
|
|
20240722,131300,1292275100,21800,21800,21800,21800,10
|
|
20240722,131200,1292057100,21850,21850,21850,21850,52
|
|
20240722,131100,1290920900,21850,21750,21850,21750,70
|
|
20240722,131000,1289391600,21750,21850,21850,21750,19
|
|
20240722,130900,1288977450,21750,21750,21750,21750,10
|
|
20240722,130800,1288759950,21900,21850,21900,21850,1359
|
|
20240722,130700,1259007300,21700,21750,21750,21700,60
|
|
20240722,130600,1257702800,21800,21750,21800,21750,14
|
|
20240722,130500,1257398100,21750,21750,21750,21750,19
|
|
20240722,130400,1256984850,21850,21800,21850,21800,234
|
|
20240722,130300,1251874900,21700,21700,21700,21700,10
|
|
20240722,130200,1251657900,21700,21700,21700,21700,47
|
|
20240722,130100,1250638000,21700,21750,21750,21700,531
|
|
20240722,130000,1239106450,21750,21700,21750,21700,387
|
|
20240722,125900,1230708500,21700,21700,21700,21700,55
|
|
20240722,125800,1229515000,21700,21650,21700,21650,310
|
|
20240722,125700,1222788500,21650,21750,21750,21650,443
|
|
20240722,125600,1213179000,21750,21700,21800,21700,44
|
|
20240722,125500,1212222450,21800,21750,21800,21700,43
|
|
20240722,125400,1211287600,21850,21850,21850,21850,0
|
|
20240722,125300,1211287600,21850,21850,21850,21750,262
|
|
20240722,125200,1205570050,21850,21850,21900,21800,38
|
|
20240722,125100,1204739200,21900,21800,21900,21800,70
|
|
20240722,125000,1203208200,21900,21900,21900,21850,3
|
|
20240722,124900,1203142550,21800,21950,21950,21800,63
|
|
20240722,124800,1201763700,21950,21850,21950,21800,510
|
|
20240722,124700,1190620500,21900,21750,21900,21750,905
|
|
20240722,124600,1170819850,21750,21750,21750,21700,11
|
|
20240722,124500,1170581050,21850,21750,21850,21700,229
|
|
20240722,124400,1165600550,21750,21650,21750,21650,110
|
|
20240722,124300,1163214000,21650,21650,21650,21650,0
|
|
20240722,124200,1163214000,21650,21650,21650,21650,22
|
|
20240722,124100,1162737700,21650,21650,21650,21650,10
|
|
20240722,124000,1162521200,21650,21650,21650,21650,0
|
|
20240722,123900,1162521200,21650,21650,21650,21650,10
|
|
20240722,123800,1162304700,21650,21650,21650,21650,10
|
|
20240722,123700,1162088200,21650,21750,21750,21650,13
|
|
20240722,123600,1161806450,21650,21650,21650,21650,0
|
|
20240722,123500,1161806450,21650,21650,21650,21650,14
|
|
20240722,123400,1161503350,21650,21700,21800,21650,110
|
|
20240722,123300,1159112750,21650,21650,21650,21650,10
|
|
20240722,123200,1158896250,21650,21650,21650,21650,0
|
|
20240722,123100,1158896250,21650,21750,21750,21650,1953
|
|
20240722,123000,1116563200,21750,21750,21750,21750,266
|
|
20240722,122900,1110777700,21750,21750,21750,21750,1
|
|
20240722,122800,1110755950,21750,21850,21850,21750,510
|
|
20240722,122700,1099613450,21850,21800,21850,21700,111
|
|
20240722,122600,1097194500,21750,21700,21750,21700,63
|
|
20240722,122500,1095825300,21700,21700,21700,21700,226
|
|
20240722,122400,1090921100,21700,21750,21750,21700,128
|
|
20240722,122300,1088137600,21700,21700,21700,21700,33
|
|
20240722,122200,1087421500,21700,21700,21700,21700,0
|
|
20240722,122100,1087421500,21700,21700,21700,21700,10
|
|
20240722,122000,1087204500,21700,21700,21700,21700,10
|
|
20240722,121900,1086987500,21700,21700,21700,21700,90
|
|
20240722,121800,1085034500,21700,21700,21700,21700,0
|
|
20240722,121700,1085034500,21700,21750,21750,21700,55
|
|
20240722,121600,1083840900,21750,21800,21800,21750,843
|
|
20240722,121500,1065505600,21750,21750,21750,21750,0
|
|
20240722,121400,1065505600,21750,21750,21750,21750,10
|
|
20240722,121300,1065288100,21750,21750,21750,21750,10
|
|
20240722,121200,1065070600,21850,21800,21850,21800,147
|
|
20240722,121100,1061864600,21800,21750,21800,21750,317
|
|
20240722,121000,1054954300,21700,21700,21700,21700,10
|
|
20240722,120900,1054737300,21750,21700,21750,21700,45
|
|
20240722,120800,1053759050,21750,21750,21750,21750,1
|
|
20240722,120700,1053737300,21700,21700,21700,21700,110
|
|
20240722,120600,1051350300,21700,21700,21700,21700,10
|
|
20240722,120500,1051133300,21750,21750,21750,21700,13
|
|
20240722,120400,1050851050,21700,21700,21700,21700,0
|
|
20240722,120300,1050851050,21700,21700,21700,21700,11
|
|
20240722,120200,1050612350,21800,21750,21800,21750,22
|
|
20240722,120100,1050133300,21750,21750,21750,21750,102
|
|
20240722,120000,1047914800,21700,21750,21750,21700,450
|
|
20240722,115900,1038127800,21700,21700,21700,21700,10
|
|
20240722,115800,1037910800,21700,21700,21700,21700,10
|
|
20240722,115700,1037693800,21800,21750,21800,21750,497
|
|
20240722,115600,1026874200,21700,21700,21700,21650,253
|
|
20240722,115500,1021384600,21650,21600,21650,21600,27
|
|
20240722,115400,1020801350,21600,21600,21600,21600,11
|
|
20240722,115300,1020563750,21650,21650,21650,21650,1
|
|
20240722,115200,1020542100,21600,21600,21600,21600,10
|
|
20240722,115100,1020326100,21650,21650,21650,21600,286
|
|
20240722,115000,1014134700,21650,21650,21650,21650,16
|
|
20240722,114900,1013788300,21650,21650,21650,21600,49
|
|
20240722,114800,1012727650,21600,21600,21600,21600,10
|
|
20240722,114700,1012511650,21700,21600,21700,21600,219
|
|
20240722,114600,1007760350,21700,21650,21700,21650,2
|
|
20240722,114500,1007717000,21600,21600,21600,21600,26
|
|
20240722,114400,1007155400,21600,21600,21600,21600,10
|
|
20240722,114300,1006939400,21600,21600,21600,21600,0
|
|
20240722,114200,1006939400,21600,21600,21600,21600,10
|
|
20240722,114100,1006723400,21650,21650,21650,21600,12
|
|
20240722,114000,1006464100,21600,21650,21650,21600,126
|
|
20240722,113900,1003737500,21650,21650,21650,21650,63
|
|
20240722,113800,1002373550,21600,21600,21600,21550,83
|
|
20240722,113700,1000581250,21600,21600,21600,21600,7
|
|
20240722,113600,1000430050,21600,21600,21600,21600,1
|
|
20240722,113500,1000408450,21600,21600,21600,21600,26
|
|
20240722,113400,999846850,21600,21550,21600,21550,77
|
|
20240722,113300,998184150,21550,21550,21550,21550,15
|
|
20240722,113200,997860900,21600,21600,21600,21600,100
|
|
20240722,113100,995700900,21550,21550,21550,21550,10
|
|
20240722,113000,995485400,21550,21550,21550,21550,26
|
|
20240722,112900,994925100,21550,21550,21550,21550,0
|
|
20240722,112800,994925100,21550,21550,21550,21550,10
|
|
20240722,112700,994709600,21550,21650,21650,21550,368
|
|
20240722,112600,986743400,21550,21550,21550,21550,10
|
|
20240722,112500,986527900,21650,21550,21650,21550,17
|
|
20240722,112400,986161450,21650,21500,21650,21500,26
|
|
20240722,112300,985601850,21500,21500,21500,21500,10
|
|
20240722,112200,985386850,21650,21500,21650,21500,13
|
|
20240722,112100,985106900,21600,21550,21600,21500,927
|
|
20240722,112000,965094250,21550,21600,21600,21550,27
|
|
20240722,111900,964512350,21600,21550,21600,21550,30
|
|
20240722,111800,963865800,21550,21550,21550,21550,0
|
|
20240722,111700,963865800,21550,21550,21550,21550,43
|
|
20240722,111600,962939150,21550,21500,21550,21500,11
|
|
20240722,111500,962702600,21500,21500,21500,21500,51
|
|
20240722,111400,961606100,21500,21500,21500,21500,0
|
|
20240722,111300,961606100,21500,21500,21500,21500,10
|
|
20240722,111200,961391100,21500,21500,21500,21500,10
|
|
20240722,111100,961176100,21550,21500,21550,21500,10
|
|
20240722,111000,960961000,21500,21500,21500,21500,33
|
|
20240722,110900,960251500,21500,21600,21600,21500,45
|
|
20240722,110800,959281450,21550,21500,21550,21500,217
|
|
20240722,110700,954605750,21500,21500,21500,21500,11
|
|
20240722,110600,954369250,21500,21500,21500,21500,44
|
|
20240722,110500,953423250,21500,21450,21550,21450,550
|
|
20240722,110400,941598200,21450,21450,21450,21450,7
|
|
20240722,110300,941448050,21450,21450,21450,21450,77
|
|
20240722,110200,939796400,21450,21450,21450,21450,18
|
|
20240722,110100,939410300,21450,21450,21500,21450,34
|
|
20240722,110000,938680950,21450,21450,21450,21450,24
|
|
20240722,105900,938166150,21450,21450,21450,21450,60
|
|
20240722,105800,936879150,21450,21500,21500,21450,16
|
|
20240722,105700,936535800,21500,21450,21500,21450,46
|
|
20240722,105600,935547150,21450,21450,21450,21450,18
|
|
20240722,105500,935161050,21450,21500,21550,21450,327
|
|
20240722,105400,928130650,21500,21500,21500,21500,17
|
|
20240722,105300,927765150,21500,21500,21500,21500,12
|
|
20240722,105200,927507150,21500,21500,21500,21500,22
|
|
20240722,105100,927034150,21500,21500,21500,21500,21
|
|
20240722,105000,926582650,21550,21550,21550,21500,781
|
|
20240722,104900,909770150,21550,21500,21550,21500,145
|
|
20240722,104800,906645950,21550,21500,21550,21500,17
|
|
20240722,104700,906280250,21500,21500,21500,21500,22
|
|
20240722,104600,905807250,21550,21500,21600,21500,8
|
|
20240722,104500,905635000,21500,21500,21500,21500,33
|
|
20240722,104400,904925500,21500,21550,21550,21500,222
|
|
20240722,104300,900142100,21550,21500,21550,21500,17
|
|
20240722,104200,899776250,21550,21500,21550,21500,11
|
|
20240722,104100,899539350,21550,21550,21550,21450,56
|
|
20240722,104000,898333950,21500,21500,21500,21450,37
|
|
20240722,103900,897538850,21550,21500,21550,21500,9
|
|
20240722,103800,897345250,21500,21500,21550,21500,48
|
|
20240722,103700,896311950,21500,21450,21500,21450,68
|
|
20240722,103600,894850650,21450,21400,21550,21400,119
|
|
20240722,103500,892288400,21450,21400,21450,21400,25
|
|
20240722,103400,891752950,21450,21450,21450,21400,21
|
|
20240722,103300,891303000,21450,21400,21450,21400,17
|
|
20240722,103200,890938850,21500,21500,21500,21400,463
|
|
20240722,103100,880997500,21500,21550,21550,21500,215
|
|
20240722,103000,876364950,21550,21550,21550,21550,196
|
|
20240722,102900,872141150,21600,21650,21650,21550,913
|
|
20240722,102800,852420500,21650,21650,21700,21650,1036
|
|
20240722,102700,829967400,21600,21550,21600,21500,121
|
|
20240722,102600,827355700,21500,21400,21500,21400,98
|
|
20240722,102500,825250450,21450,21350,21450,21350,31
|
|
20240722,102400,824587650,21350,21400,21500,21350,221
|
|
20240722,102300,819859350,21400,21450,21450,21300,55
|
|
20240722,102200,818682600,21400,21400,21400,21300,36
|
|
20240722,102100,817912400,21400,21350,21400,21300,314
|
|
20240722,102000,811204550,21300,21300,21350,21250,358
|
|
20240722,101900,803580500,21350,21300,21350,21300,120
|
|
20240722,101800,801019200,21400,21350,21400,21250,14
|
|
20240722,101700,800720950,21350,21350,21400,21350,205
|
|
20240722,101600,796344100,21350,21300,21350,21250,444
|
|
20240722,101500,786883200,21300,21350,21350,21200,6626
|
|
20240722,101400,646342000,21250,21350,21400,21250,1576
|
|
20240722,101300,612809250,21350,21450,21450,21350,3174
|
|
20240722,101200,545008100,21450,21450,21450,21400,145
|
|
20240722,101100,541898700,21400,21450,21500,21400,658
|
|
20240722,101000,527815750,21450,21450,21450,21450,137
|
|
20240722,100900,524877100,21450,21500,21500,21450,644
|
|
20240722,100800,511057600,21550,21450,21550,21450,11
|
|
20240722,100700,510821550,21500,21500,21500,21500,538
|
|
20240722,100600,499254550,21500,21550,21550,21500,17
|
|
20240722,100500,498888700,21550,21550,21550,21500,29
|
|
20240722,100400,498265050,21550,21500,21550,21500,15
|
|
20240722,100300,497942300,21550,21550,21550,21550,92
|
|
20240722,100200,495959700,21550,21550,21550,21550,39
|
|
20240722,100100,495119250,21600,21600,21600,21500,16
|
|
20240722,100000,494774650,21650,21500,21650,21500,617
|
|
20240722,095900,481437650,21550,21500,21550,21500,49
|
|
20240722,095800,480382650,21500,21550,21550,21500,30
|
|
20240722,095700,479736400,21550,21550,21550,21550,70
|
|
20240722,095600,478227900,21550,21550,21550,21550,31
|
|
20240722,095500,477559850,21550,21550,21550,21450,754
|
|
20240722,095400,461361300,21600,21550,21600,21550,63
|
|
20240722,095300,460003350,21500,21600,21600,21500,151
|
|
20240722,095200,456746750,21500,21500,21500,21500,86
|
|
20240722,095100,454897750,21500,21500,21500,21500,77
|
|
20240722,095000,453242250,21500,21550,21550,21500,198
|
|
20240722,094900,448981050,21700,21700,21700,21700,1
|
|
20240722,094800,448959350,21550,21550,21650,21550,478
|
|
20240722,094700,438615350,21550,21550,21550,21500,242
|
|
20240722,094600,433406550,21650,21650,21650,21650,0
|
|
20240722,094500,433406550,21650,21600,21650,21550,489
|
|
20240722,094400,422844500,21700,21700,21700,21700,8
|
|
20240722,094300,422670900,21600,21600,21600,21600,1
|
|
20240722,094200,422649300,21700,21700,21700,21700,7
|
|
20240722,094100,422497400,21750,21600,21750,21600,41
|
|
20240722,094000,421610150,21600,21600,21600,21600,59
|
|
20240722,093900,420335750,21600,21650,21650,21600,120
|
|
20240722,093800,417742850,21600,21600,21600,21600,0
|
|
20240722,093700,417742850,21600,21700,21800,21600,260
|
|
20240722,093600,412099600,21650,21550,21650,21550,4959
|
|
20240722,093500,304966950,21550,21600,21600,21500,335
|
|
20240722,093400,297748100,21650,21600,21650,21600,69
|
|
20240722,093300,296256650,21650,21550,21650,21500,1281
|
|
20240722,093200,268614200,21500,21500,21500,21500,357
|
|
20240722,093100,260938700,21400,21400,21450,21400,1691
|
|
20240722,093000,224749600,21450,21500,21500,21450,557
|
|
20240722,092900,212790450,21500,21500,21500,21450,303
|
|
20240722,092800,206278450,21500,21500,21500,21500,5
|
|
20240722,092700,206170950,21500,21550,21550,21500,1142
|
|
20240722,092600,181617200,21600,21600,21600,21600,5
|
|
20240722,092500,181509200,21600,21600,21600,21600,3
|
|
20240722,092400,181444400,21600,21600,21600,21600,0
|
|
20240722,092300,181444400,21600,21550,21600,21500,311
|
|
20240722,092200,174751600,21500,21500,21500,21500,0
|
|
20240722,092100,174751600,21500,21600,21600,21500,530
|
|
20240722,092000,163330500,21600,21600,21600,21600,0
|
|
20240722,091900,163330500,21600,21550,21600,21550,174
|
|
20240722,091800,159574800,21600,21600,21600,21600,633
|
|
20240722,091700,145902000,21600,21700,21700,21600,3139
|
|
20240722,091600,78073050,21750,21750,21750,21750,54
|
|
20240722,091500,76898550,21900,21800,21900,21800,29
|
|
20240722,091400,76266250,21800,21800,21800,21800,32
|
|
20240722,091300,75568650,21800,21850,21850,21800,83
|
|
20240722,091200,73759150,21800,21800,21800,21800,0
|
|
20240722,091100,73759150,21800,21800,21800,21800,0
|
|
20240722,091000,73759150,21800,21800,21800,21800,1
|
|
20240722,090900,73737350,21850,21850,21850,21850,20
|
|
20240722,090800,73300350,21850,21900,21900,21850,288
|
|
20240722,090700,66995700,21900,21950,21950,21900,178
|
|
20240722,090600,63092300,21950,21750,22000,21750,650
|
|
20240722,090500,48904600,21800,21700,21800,21700,1244
|
|
20240722,090400,21906600,21700,21700,21700,21700,59
|
|
20240722,090300,20626300,21900,21900,21900,21900,210
|
|
20240722,090200,16027300,21800,21850,21850,21800,122
|
|
20240722,090100,13361900,21900,21900,21900,21900,122
|
|
20240722,090000,10690100,21900,22000,22000,21900,482
|