599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240726,185600,1038226600,22200,22200,22200,22200,438
|
|
20240726,185500,1038226600,22200,22200,22200,22200,0
|
|
20240726,185400,1038226600,22200,22200,22200,22200,0
|
|
20240726,185300,1038226600,22200,22200,22200,22200,0
|
|
20240726,185200,1038226600,22200,22200,22200,22200,0
|
|
20240726,185100,1038226600,22200,22200,22200,22200,0
|
|
20240726,185000,1038226600,22200,22200,22200,22200,0
|
|
20240726,184900,1038226600,22200,22200,22200,22200,0
|
|
20240726,184800,1038226600,22200,22200,22200,22200,0
|
|
20240726,184700,1038226600,22200,22200,22200,22200,0
|
|
20240726,184600,1038226600,22200,22200,22200,22200,0
|
|
20240726,184500,1038226600,22200,22200,22200,22200,0
|
|
20240726,184400,1038226600,22200,22200,22200,22200,0
|
|
20240726,184300,1038226600,22200,22200,22200,22200,0
|
|
20240726,184200,1038226600,22200,22200,22200,22200,0
|
|
20240726,184100,1038226600,22200,22200,22200,22200,0
|
|
20240726,184000,1038226600,22200,22200,22200,22200,0
|
|
20240726,183900,1038226600,22200,22200,22200,22200,0
|
|
20240726,183800,1038226600,22200,22200,22200,22200,0
|
|
20240726,183700,1038226600,22200,22200,22200,22200,0
|
|
20240726,183600,1038226600,22200,22200,22200,22200,0
|
|
20240726,183500,1038226600,22200,22200,22200,22200,0
|
|
20240726,183400,1038226600,22200,22200,22200,22200,0
|
|
20240726,183300,1038226600,22200,22200,22200,22200,0
|
|
20240726,183200,1038226600,22200,22200,22200,22200,0
|
|
20240726,183100,1038226600,22200,22200,22200,22200,0
|
|
20240726,183000,1038226600,22200,22200,22200,22200,0
|
|
20240726,182900,1038226600,22200,22200,22200,22200,0
|
|
20240726,182800,1038226600,22200,22200,22200,22200,0
|
|
20240726,182700,1038226600,22200,22200,22200,22200,0
|
|
20240726,182600,1038226600,22200,22200,22200,22200,438
|
|
20240726,182500,1038226600,22200,22200,22200,22200,0
|
|
20240726,182400,1038226600,22200,22200,22200,22200,0
|
|
20240726,182300,1038226600,22200,22200,22200,22200,0
|
|
20240726,182200,1038226600,22200,22200,22200,22200,0
|
|
20240726,182100,1038226600,22200,22200,22200,22200,0
|
|
20240726,182000,1038226600,22200,22200,22200,22200,0
|
|
20240726,181900,1038226600,22200,22200,22200,22200,0
|
|
20240726,181800,1038226600,22200,22200,22200,22200,0
|
|
20240726,181700,1038226600,22200,22200,22200,22200,0
|
|
20240726,181600,1038226600,22200,22200,22200,22200,0
|
|
20240726,181500,1038226600,22200,22200,22200,22200,0
|
|
20240726,181400,1038226600,22200,22200,22200,22200,0
|
|
20240726,181300,1038226600,22200,22200,22200,22200,0
|
|
20240726,181200,1038226600,22200,22200,22200,22200,0
|
|
20240726,181100,1038226600,22200,22200,22200,22200,0
|
|
20240726,181000,1038226600,22200,22200,22200,22200,0
|
|
20240726,180900,1038226600,22200,22200,22200,22200,0
|
|
20240726,180800,1038226600,22200,22200,22200,22200,0
|
|
20240726,180700,1038226600,22200,22200,22200,22200,0
|
|
20240726,180600,1038226600,22200,22200,22200,22200,0
|
|
20240726,180500,1038226600,22200,22200,22200,22200,0
|
|
20240726,180400,1038226600,22200,22200,22200,22200,0
|
|
20240726,180300,1038226600,22200,22200,22200,22200,0
|
|
20240726,180200,1038226600,22200,22200,22200,22200,0
|
|
20240726,180100,1038226600,22200,22200,22200,22200,0
|
|
20240726,180000,1038226600,22200,22200,22200,22200,0
|
|
20240726,175900,1038226600,22200,22200,22200,22200,0
|
|
20240726,175800,1038226600,22200,22200,22200,22200,0
|
|
20240726,175700,1038226600,22200,22200,22200,22200,0
|
|
20240726,175600,1038226600,22200,22200,22200,22200,438
|
|
20240726,175500,1038226600,22200,22200,22200,22200,0
|
|
20240726,175400,1038226600,22200,22200,22200,22200,0
|
|
20240726,175300,1038226600,22200,22200,22200,22200,0
|
|
20240726,175200,1038226600,22200,22200,22200,22200,0
|
|
20240726,175100,1038226600,22200,22200,22200,22200,0
|
|
20240726,175000,1038226600,22200,22200,22200,22200,0
|
|
20240726,174900,1038226600,22200,22200,22200,22200,0
|
|
20240726,174800,1038226600,22200,22200,22200,22200,0
|
|
20240726,174700,1038226600,22200,22200,22200,22200,0
|
|
20240726,174600,1038226600,22200,22200,22200,22200,0
|
|
20240726,174500,1038226600,22200,22200,22200,22200,0
|
|
20240726,174400,1038226600,22200,22200,22200,22200,0
|
|
20240726,174300,1038226600,22200,22200,22200,22200,0
|
|
20240726,174200,1038226600,22200,22200,22200,22200,0
|
|
20240726,174100,1038226600,22200,22200,22200,22200,0
|
|
20240726,174000,1038226600,22200,22200,22200,22200,0
|
|
20240726,173900,1038226600,22200,22200,22200,22200,0
|
|
20240726,173800,1038226600,22200,22200,22200,22200,0
|
|
20240726,173700,1038226600,22200,22200,22200,22200,0
|
|
20240726,173600,1038226600,22200,22200,22200,22200,0
|
|
20240726,173500,1038226600,22200,22200,22200,22200,0
|
|
20240726,173400,1038226600,22200,22200,22200,22200,0
|
|
20240726,173300,1038226600,22200,22200,22200,22200,0
|
|
20240726,173200,1038226600,22200,22200,22200,22200,0
|
|
20240726,173100,1038226600,22200,22200,22200,22200,0
|
|
20240726,173000,1038226600,22200,22200,22200,22200,0
|
|
20240726,172900,1038226600,22200,22200,22200,22200,0
|
|
20240726,172800,1038226600,22200,22200,22200,22200,0
|
|
20240726,172700,1038226600,22200,22200,22200,22200,0
|
|
20240726,172600,1038226600,22200,22200,22200,22200,438
|
|
20240726,172500,1038226600,22200,22200,22200,22200,0
|
|
20240726,172400,1038226600,22200,22200,22200,22200,0
|
|
20240726,172300,1038226600,22200,22200,22200,22200,0
|
|
20240726,172200,1038226600,22200,22200,22200,22200,0
|
|
20240726,172100,1038226600,22200,22200,22200,22200,0
|
|
20240726,172000,1038226600,22200,22200,22200,22200,0
|
|
20240726,171900,1038226600,22200,22200,22200,22200,0
|
|
20240726,171800,1038226600,22200,22200,22200,22200,0
|
|
20240726,171700,1038226600,22200,22200,22200,22200,0
|
|
20240726,171600,1038226600,22200,22200,22200,22200,0
|
|
20240726,171500,1038226600,22200,22200,22200,22200,0
|
|
20240726,171400,1038226600,22200,22200,22200,22200,0
|
|
20240726,171300,1038226600,22200,22200,22200,22200,0
|
|
20240726,171200,1038226600,22200,22200,22200,22200,0
|
|
20240726,171100,1038226600,22200,22200,22200,22200,0
|
|
20240726,171000,1038226600,22200,22200,22200,22200,0
|
|
20240726,170900,1038226600,22200,22200,22200,22200,0
|
|
20240726,170800,1038226600,22200,22200,22200,22200,0
|
|
20240726,170700,1038226600,22200,22200,22200,22200,0
|
|
20240726,170600,1038226600,22200,22200,22200,22200,0
|
|
20240726,170500,1038226600,22200,22200,22200,22200,0
|
|
20240726,170400,1038226600,22200,22200,22200,22200,0
|
|
20240726,170300,1038226600,22200,22200,22200,22200,0
|
|
20240726,170200,1038226600,22200,22200,22200,22200,0
|
|
20240726,170100,1038226600,22200,22200,22200,22200,0
|
|
20240726,170000,1038226600,22200,22200,22200,22200,0
|
|
20240726,165900,1038226600,22200,22200,22200,22200,0
|
|
20240726,165800,1038226600,22200,22200,22200,22200,0
|
|
20240726,165700,1038226600,22200,22200,22200,22200,0
|
|
20240726,165600,1038226600,22200,22200,22200,22200,438
|
|
20240726,165500,1038226600,22200,22200,22200,22200,0
|
|
20240726,165400,1038226600,22200,22200,22200,22200,0
|
|
20240726,165300,1038226600,22200,22200,22200,22200,0
|
|
20240726,165200,1038226600,22200,22200,22200,22200,0
|
|
20240726,165100,1038226600,22200,22200,22200,22200,0
|
|
20240726,165000,1038226600,22200,22200,22200,22200,0
|
|
20240726,164900,1038226600,22200,22200,22200,22200,0
|
|
20240726,164800,1038226600,22200,22200,22200,22200,0
|
|
20240726,164700,1038226600,22200,22200,22200,22200,0
|
|
20240726,164600,1038226600,22200,22200,22200,22200,0
|
|
20240726,164500,1038226600,22200,22200,22200,22200,0
|
|
20240726,164400,1038226600,22200,22200,22200,22200,0
|
|
20240726,164300,1038226600,22200,22200,22200,22200,0
|
|
20240726,164200,1038226600,22200,22200,22200,22200,0
|
|
20240726,164100,1038226600,22200,22200,22200,22200,0
|
|
20240726,164000,1038226600,22200,22200,22200,22200,0
|
|
20240726,163900,1038226600,22200,22200,22200,22200,0
|
|
20240726,163800,1038226600,22200,22200,22200,22200,0
|
|
20240726,163700,1038226600,22200,22200,22200,22200,0
|
|
20240726,163600,1038226600,22200,22200,22200,22200,0
|
|
20240726,163500,1038226600,22200,22200,22200,22200,0
|
|
20240726,163400,1038226600,22200,22200,22200,22200,0
|
|
20240726,163300,1038226600,22200,22200,22200,22200,0
|
|
20240726,163200,1038226600,22200,22200,22200,22200,0
|
|
20240726,163100,1038226600,22200,22200,22200,22200,0
|
|
20240726,163000,1038226600,22200,22200,22200,22200,0
|
|
20240726,162900,1038226600,22200,22200,22200,22200,0
|
|
20240726,162800,1038226600,22200,22200,22200,22200,0
|
|
20240726,162700,1038226600,22200,22200,22200,22200,0
|
|
20240726,162600,1038226600,22200,22200,22200,22200,438
|
|
20240726,162500,1038226600,22200,22200,22200,22200,0
|
|
20240726,162400,1038226600,22200,22200,22200,22200,0
|
|
20240726,162300,1038226600,22200,22200,22200,22200,0
|
|
20240726,162200,1038226600,22200,22200,22200,22200,0
|
|
20240726,162100,1038226600,22200,22200,22200,22200,0
|
|
20240726,162000,1038226600,22200,22200,22200,22200,0
|
|
20240726,161900,1038226600,22200,22200,22200,22200,0
|
|
20240726,161800,1038226600,22200,22200,22200,22200,0
|
|
20240726,161700,1038226600,22200,22200,22200,22200,0
|
|
20240726,161600,1038226600,22200,22200,22200,22200,0
|
|
20240726,161500,1038226600,22200,22200,22200,22200,0
|
|
20240726,161400,1038226600,22200,22200,22200,22200,0
|
|
20240726,161300,1038226600,22200,22200,22200,22200,0
|
|
20240726,161200,1038226600,22200,22200,22200,22200,0
|
|
20240726,161100,1038226600,22200,22200,22200,22200,0
|
|
20240726,161000,1038226600,22200,22200,22200,22200,0
|
|
20240726,160900,1038226600,22200,22200,22200,22200,0
|
|
20240726,160800,1038226600,22200,22200,22200,22200,0
|
|
20240726,160700,1038226600,22200,22200,22200,22200,0
|
|
20240726,160600,1038226600,22200,22200,22200,22200,0
|
|
20240726,160500,1038226600,22200,22200,22200,22200,0
|
|
20240726,160400,1038226600,22200,22200,22200,22200,0
|
|
20240726,160300,1038226600,22200,22200,22200,22200,0
|
|
20240726,160200,1038226600,22200,22200,22200,22200,0
|
|
20240726,160100,1038226600,22200,22200,22200,22200,0
|
|
20240726,160000,1038226600,22200,22200,22200,22200,0
|
|
20240726,155900,1038226600,22200,22200,22200,22200,0
|
|
20240726,155800,1038226600,22200,22200,22200,22200,0
|
|
20240726,155700,1038226600,22200,22200,22200,22200,0
|
|
20240726,155600,1038226600,22200,22200,22200,22200,438
|
|
20240726,155500,1038226600,22200,22200,22200,22200,0
|
|
20240726,155400,1038226600,22200,22200,22200,22200,0
|
|
20240726,155300,1038226600,22200,22200,22200,22200,0
|
|
20240726,155200,1038226600,22200,22200,22200,22200,0
|
|
20240726,155100,1038226600,22200,22200,22200,22200,0
|
|
20240726,155000,1038226600,22200,22200,22200,22200,0
|
|
20240726,154900,1038226600,22200,22200,22200,22200,0
|
|
20240726,154800,1038226600,22200,22200,22200,22200,0
|
|
20240726,154700,1038226600,22200,22200,22200,22200,0
|
|
20240726,154600,1038226600,22200,22200,22200,22200,0
|
|
20240726,154500,1038226600,22200,22200,22200,22200,0
|
|
20240726,154400,1038226600,22200,22200,22200,22200,0
|
|
20240726,154300,1038226600,22200,22200,22200,22200,0
|
|
20240726,154200,1038226600,22200,22200,22200,22200,0
|
|
20240726,154100,1038226600,22200,22200,22200,22200,0
|
|
20240726,154000,1038226600,22200,22200,22200,22200,0
|
|
20240726,153900,1038226600,22200,22200,22200,22200,0
|
|
20240726,153800,1038226600,22200,22200,22200,22200,0
|
|
20240726,153700,1038226600,22200,22200,22200,22200,0
|
|
20240726,153600,1038226600,22200,22200,22200,22200,0
|
|
20240726,153500,1038226600,22200,22200,22200,22200,0
|
|
20240726,153400,1038226600,22200,22200,22200,22200,0
|
|
20240726,153300,1038226600,22200,22200,22200,22200,0
|
|
20240726,153200,1038226600,22200,22200,22200,22200,0
|
|
20240726,153100,1038226600,22200,22200,22200,22200,0
|
|
20240726,153000,1038226600,22200,22200,22200,22200,438
|
|
20240726,152900,1028503000,22050,22050,22050,22050,0
|
|
20240726,152800,1028503000,22050,22050,22050,22050,0
|
|
20240726,152700,1028503000,22050,22050,22050,22050,0
|
|
20240726,152600,1028503000,22050,22050,22050,22050,0
|
|
20240726,152500,1028503000,22050,22050,22050,22050,0
|
|
20240726,152400,1028503000,22050,22050,22050,22050,0
|
|
20240726,152300,1028503000,22050,22050,22050,22050,0
|
|
20240726,152200,1028503000,22050,22050,22050,22050,0
|
|
20240726,152100,1028503000,22050,22050,22050,22050,0
|
|
20240726,152000,1028503000,22050,22050,22050,22050,0
|
|
20240726,151900,1028503000,22050,22100,22100,22050,138
|
|
20240726,151800,1025453300,22100,22050,22100,22050,6
|
|
20240726,151700,1025320800,22050,22050,22050,22050,0
|
|
20240726,151600,1025320800,22050,22050,22050,22050,3
|
|
20240726,151500,1025254650,22150,22050,22150,22050,103
|
|
20240726,151400,1022973650,22050,22050,22050,22050,0
|
|
20240726,151300,1022973650,22050,22050,22050,22050,0
|
|
20240726,151200,1022973650,22050,22050,22050,22050,0
|
|
20240726,151100,1022973650,22050,22050,22050,22050,1
|
|
20240726,151000,1022951600,22150,22150,22150,22100,135
|
|
20240726,150900,1019961600,22150,22150,22150,22100,30
|
|
20240726,150800,1019298500,22100,22100,22100,22100,209
|
|
20240726,150700,1014679600,22050,22050,22050,22050,3
|
|
20240726,150600,1014613450,22050,22050,22050,22050,0
|
|
20240726,150500,1014613450,22050,22050,22050,22050,1
|
|
20240726,150400,1014591400,22050,22050,22050,22050,0
|
|
20240726,150300,1014591400,22050,22050,22050,22050,3
|
|
20240726,150200,1014525250,22050,22050,22050,22050,15
|
|
20240726,150100,1014194500,22050,22050,22050,22050,1
|
|
20240726,150000,1014172450,22000,22000,22000,22000,60
|
|
20240726,145900,1012852450,22050,22000,22050,22000,42
|
|
20240726,145800,1011927900,22000,22000,22000,22000,58
|
|
20240726,145700,1010651900,22050,22000,22100,22000,67
|
|
20240726,145600,1009175900,22000,22000,22000,22000,70
|
|
20240726,145500,1007635900,22000,22050,22050,22000,65
|
|
20240726,145400,1006205400,22050,22000,22050,22000,57
|
|
20240726,145300,1004949800,22050,22000,22050,22000,178
|
|
20240726,145200,1001026300,22000,22000,22000,22000,59
|
|
20240726,145100,999728300,22000,22000,22000,22000,55
|
|
20240726,145000,998518300,22000,22000,22000,22000,86
|
|
20240726,144900,996626300,22000,22000,22000,22000,30
|
|
20240726,144800,995966300,22000,22000,22000,21950,102
|
|
20240726,144700,993723900,22000,22000,22000,22000,133
|
|
20240726,144600,990797900,22000,22000,22000,21950,386
|
|
20240726,144500,982323450,22000,22000,22000,22000,92
|
|
20240726,144400,980299450,22000,22000,22000,22000,28
|
|
20240726,144300,979683450,22000,22000,22000,22000,86
|
|
20240726,144200,977791450,22000,22050,22150,22000,35
|
|
20240726,144100,977021050,22000,22000,22000,22000,52
|
|
20240726,144000,975877050,22000,22000,22000,22000,51
|
|
20240726,143900,974755050,22000,22000,22000,22000,113
|
|
20240726,143800,972269050,22000,22000,22000,22000,30
|
|
20240726,143700,971609050,22000,22000,22000,22000,56
|
|
20240726,143600,970377050,22000,22000,22000,22000,52
|
|
20240726,143500,969233050,22000,22000,22000,22000,55
|
|
20240726,143400,968023050,22000,22000,22000,22000,53
|
|
20240726,143300,966857050,22000,22000,22000,22000,57
|
|
20240726,143200,965603050,22000,22000,22000,22000,64
|
|
20240726,143100,964195050,22000,21950,22050,21950,89
|
|
20240726,143000,962238350,21950,21950,22000,21950,76
|
|
20240726,142900,960570050,22100,21950,22100,21950,54
|
|
20240726,142800,959384550,21950,22000,22000,21950,61
|
|
20240726,142700,958045150,22000,22000,22000,22000,58
|
|
20240726,142600,956769150,22000,22000,22000,22000,63
|
|
20240726,142500,955383150,22000,22050,22050,22000,47
|
|
20240726,142400,954349100,22000,22000,22050,22000,58
|
|
20240726,142300,953073050,22050,22000,22100,21950,57
|
|
20240726,142200,951821450,21950,21950,21950,21950,77
|
|
20240726,142100,950131300,21950,21950,21950,21950,29
|
|
20240726,142000,949494750,22000,22000,22000,22000,66
|
|
20240726,141900,948042750,22050,22000,22050,22000,75
|
|
20240726,141800,946391250,22000,22000,22000,22000,137
|
|
20240726,141700,943377250,22050,22000,22050,22000,57
|
|
20240726,141600,942121850,22200,22200,22200,22200,0
|
|
20240726,141500,942121850,22200,22000,22200,22000,275
|
|
20240726,141400,936040200,22000,22000,22000,22000,61
|
|
20240726,141300,934698200,22050,22050,22050,22050,50
|
|
20240726,141200,933595700,22050,22000,22050,22000,161
|
|
20240726,141100,930053450,22000,22000,22000,22000,60
|
|
20240726,141000,928733450,22000,22000,22000,22000,55
|
|
20240726,140900,927523450,22000,22050,22050,22000,56
|
|
20240726,140800,926290050,22050,22050,22050,22050,65
|
|
20240726,140700,924856800,22050,22050,22050,22050,178
|
|
20240726,140600,920931900,22050,22050,22050,22050,50
|
|
20240726,140500,919829400,22050,22050,22050,22050,65
|
|
20240726,140400,918396150,22050,22050,22050,22050,50
|
|
20240726,140300,917293650,22050,22050,22050,22050,85
|
|
20240726,140200,915419400,22050,22050,22050,22050,36
|
|
20240726,140100,914625600,22050,22100,22100,22050,85
|
|
20240726,140000,912751300,22050,22100,22100,22050,45
|
|
20240726,135900,911758050,22050,22050,22100,22050,676
|
|
20240726,135800,896852200,22050,22050,22050,22050,58
|
|
20240726,135700,895573300,22050,22050,22050,22050,78
|
|
20240726,135600,893853400,22050,22050,22050,22050,67
|
|
20240726,135500,892376050,22050,22050,22050,22050,54
|
|
20240726,135400,891185350,22050,22050,22050,22050,56
|
|
20240726,135300,889950550,22050,22100,22100,22050,99
|
|
20240726,135200,887766100,22100,22100,22100,22100,143
|
|
20240726,135100,884605800,22100,22100,22100,22100,57
|
|
20240726,135000,883346100,22150,22150,22150,22150,124
|
|
20240726,134900,880599500,22200,22150,22200,22150,200
|
|
20240726,134800,876162300,22150,22150,22150,22150,51
|
|
20240726,134700,875032650,22150,22150,22150,22150,67
|
|
20240726,134600,873548600,22150,22100,22150,22100,45
|
|
20240726,134500,872552350,22100,22100,22100,22100,35
|
|
20240726,134400,871778850,22150,22100,22150,22100,105
|
|
20240726,134300,869455600,22100,22100,22100,22100,104
|
|
20240726,134200,867157200,22150,22150,22150,22150,5
|
|
20240726,134100,867046450,22100,22100,22100,22100,0
|
|
20240726,134000,867046450,22100,22100,22150,22100,76
|
|
20240726,133900,865366550,22100,22100,22100,22100,0
|
|
20240726,133800,865366550,22100,22100,22100,22100,127
|
|
20240726,133700,862559850,22100,22100,22100,22100,10
|
|
20240726,133600,862338850,22100,22100,22100,22100,55
|
|
20240726,133500,861123350,22100,22100,22100,22100,0
|
|
20240726,133400,861123350,22100,22100,22150,22100,213
|
|
20240726,133300,856415900,22100,22100,22100,22100,35
|
|
20240726,133200,855642400,22100,22100,22100,22100,0
|
|
20240726,133100,855642400,22100,22100,22100,22100,45
|
|
20240726,133000,854647900,22150,22100,22150,22100,10
|
|
20240726,132900,854426450,22100,22100,22100,22100,37
|
|
20240726,132800,853608750,22150,22100,22150,22100,20
|
|
20240726,132700,853166250,22100,22100,22100,22100,0
|
|
20240726,132600,853166250,22100,22100,22100,22100,35
|
|
20240726,132500,852392750,22150,22100,22150,22100,10
|
|
20240726,132400,852171500,22100,22150,22150,22100,136
|
|
20240726,132300,849160850,22150,22150,22150,22150,10
|
|
20240726,132200,848939350,22150,22100,22150,22100,54
|
|
20240726,132100,847745500,22100,22100,22100,22100,0
|
|
20240726,132000,847745500,22100,22100,22100,22100,36
|
|
20240726,131900,846949900,22100,22100,22100,22100,45
|
|
20240726,131800,845955400,22100,22100,22100,22100,0
|
|
20240726,131700,845955400,22100,22100,22100,22100,35
|
|
20240726,131600,845181900,22100,22100,22100,22100,10
|
|
20240726,131500,844960900,22100,22100,22100,22100,35
|
|
20240726,131400,844187400,22100,22100,22100,22100,0
|
|
20240726,131300,844187400,22100,22100,22100,22100,6
|
|
20240726,131200,844054800,22100,22100,22100,22100,35
|
|
20240726,131100,843281300,22050,22050,22050,22050,0
|
|
20240726,131000,843281300,22050,22150,22150,22050,127
|
|
20240726,130900,840471750,22200,22150,22200,22150,72
|
|
20240726,130800,838876700,22100,22100,22100,22100,125
|
|
20240726,130700,836114200,22100,22050,22100,22050,48
|
|
20240726,130600,835053900,22100,22100,22100,22100,0
|
|
20240726,130500,835053900,22100,22100,22100,22100,1
|
|
20240726,130400,835031800,22100,22100,22100,22050,110
|
|
20240726,130300,832603000,22100,22100,22100,22100,35
|
|
20240726,130200,831829500,22050,22100,22100,22050,400
|
|
20240726,130100,822994450,22050,22100,22100,22050,53
|
|
20240726,130000,821824900,22100,22100,22100,22100,6
|
|
20240726,125900,821692300,22100,22050,22100,22050,256
|
|
20240726,125800,816036450,22050,22100,22100,22050,310
|
|
20240726,125700,809199800,22100,22100,22100,22100,69
|
|
20240726,125600,807674900,22100,22150,22150,22100,36
|
|
20240726,125500,806879250,22150,22150,22150,22150,2
|
|
20240726,125400,806834950,22100,22100,22100,22050,45
|
|
20240726,125300,805840950,22100,22100,22100,22100,0
|
|
20240726,125200,805840950,22100,22100,22100,22100,35
|
|
20240726,125100,805067450,22100,22150,22150,22100,75
|
|
20240726,125000,803406700,22100,22100,22100,22100,0
|
|
20240726,124900,803406700,22100,22100,22100,22100,35
|
|
20240726,124800,802633200,22100,22100,22100,22100,10
|
|
20240726,124700,802412200,22050,22050,22050,22050,35
|
|
20240726,124600,801640450,22100,22100,22100,22100,0
|
|
20240726,124500,801640450,22100,22100,22100,22100,435
|
|
20240726,124400,792026950,22100,22100,22100,22100,33
|
|
20240726,124300,791297650,22150,22150,22150,22150,0
|
|
20240726,124200,791297650,22150,22150,22150,22150,63
|
|
20240726,124100,789902200,22150,22150,22150,22150,0
|
|
20240726,124000,789902200,22150,22150,22150,22150,37
|
|
20240726,123900,789082650,22150,22150,22150,22150,12
|
|
20240726,123800,788816850,22150,22100,22150,22100,45
|
|
20240726,123700,787821850,22100,22100,22100,22100,23
|
|
20240726,123600,787313550,22150,22150,22150,22150,5
|
|
20240726,123500,787202800,22200,22200,22200,22200,171
|
|
20240726,123400,783406600,22100,22100,22100,22100,0
|
|
20240726,123300,783406600,22100,22200,22200,22100,37
|
|
20240726,123200,782588700,22250,22200,22250,22200,26
|
|
20240726,123100,782010900,22100,22200,22200,22100,40
|
|
20240726,123000,781126800,22150,22150,22150,22150,96
|
|
20240726,122900,779000400,22150,22150,22150,22150,0
|
|
20240726,122800,779000400,22150,22100,22150,22100,135
|
|
20240726,122700,776011900,22200,22200,22200,22200,10
|
|
20240726,122600,775789900,22200,22100,22200,22100,36
|
|
20240726,122500,774994200,22150,22150,22150,22150,1
|
|
20240726,122400,774972050,22100,22100,22100,22100,45
|
|
20240726,122300,773977550,22100,22100,22100,22100,150
|
|
20240726,122200,770662550,22100,22150,22150,22100,100
|
|
20240726,122100,768449450,22150,22200,22200,22150,49
|
|
20240726,122000,767361800,22250,22250,22250,22250,1
|
|
20240726,121900,767339550,22150,22200,22200,22150,708
|
|
20240726,121800,751623650,22200,22200,22200,22200,336
|
|
20240726,121700,744164450,22200,22200,22200,22200,35
|
|
20240726,121600,743387450,22200,22200,22200,22200,0
|
|
20240726,121500,743387450,22200,22200,22250,22200,25
|
|
20240726,121400,742832150,22200,22200,22200,22100,237
|
|
20240726,121300,737583900,22250,22250,22250,22250,1
|
|
20240726,121200,737561650,22200,22200,22200,22150,48
|
|
20240726,121100,736497800,22200,22200,22200,22200,47
|
|
20240726,121000,735454400,22200,22200,22200,22200,38
|
|
20240726,120900,734610800,22200,22200,22200,22200,21
|
|
20240726,120800,734144600,22200,22200,22200,22200,62
|
|
20240726,120700,732768200,22200,22200,22200,22200,35
|
|
20240726,120600,731991200,22200,22200,22200,22200,1
|
|
20240726,120500,731969000,22200,22200,22200,22200,45
|
|
20240726,120400,730970000,22200,22200,22200,22200,5
|
|
20240726,120300,730859000,22200,22200,22200,22200,39
|
|
20240726,120200,729993200,22200,22200,22200,22200,190
|
|
20240726,120100,725775200,22250,22250,22250,22250,57
|
|
20240726,120000,724506950,22250,22300,22300,22250,36
|
|
20240726,115900,723705900,22300,22250,22300,22250,15
|
|
20240726,115800,723372050,22250,22250,22250,22250,35
|
|
20240726,115700,722593300,22250,22250,22250,22250,33
|
|
20240726,115600,721859050,22200,22250,22250,22200,12
|
|
20240726,115500,721592550,22250,22250,22250,22250,224
|
|
20240726,115400,716608550,22250,22250,22250,22250,30
|
|
20240726,115300,715941050,22250,22250,22250,22250,45
|
|
20240726,115200,714939800,22250,22250,22250,22250,0
|
|
20240726,115100,714939800,22250,22250,22250,22250,91
|
|
20240726,115000,712915050,22250,22250,22250,22250,10
|
|
20240726,114900,712692550,22250,22250,22250,22250,35
|
|
20240726,114800,711913800,22250,22250,22250,22250,0
|
|
20240726,114700,711913800,22250,22300,22300,22250,20
|
|
20240726,114600,711468300,22250,22300,22300,22250,752
|
|
20240726,114500,694700450,22350,22300,22350,22300,548
|
|
20240726,114400,682463950,22300,22250,22300,22250,108
|
|
20240726,114300,680057800,22300,22300,22300,22300,43
|
|
20240726,114200,679098900,22300,22250,22300,22250,129
|
|
20240726,114100,676228400,22250,22300,22300,22250,160
|
|
20240726,114000,672660900,22300,22250,22300,22250,36
|
|
20240726,113900,671859600,22250,22300,22300,22250,38
|
|
20240726,113800,671013950,22300,22250,22300,22250,90
|
|
20240726,113700,669010950,22150,22300,22300,22150,48
|
|
20240726,113600,667942750,22300,22200,22300,22200,291
|
|
20240726,113500,661467700,22150,22200,22200,22150,205
|
|
20240726,113400,656926700,22200,22200,22200,22200,7
|
|
20240726,113300,656771300,22200,22250,22250,22200,24
|
|
20240726,113200,656238450,22250,22250,22250,22150,419
|
|
20240726,113100,646927050,22250,22200,22250,22200,115
|
|
20240726,113000,644374000,22150,22200,22200,22150,43
|
|
20240726,112900,643421150,22200,22200,22200,22200,10
|
|
20240726,112800,643199150,22250,22050,22250,22050,138
|
|
20240726,112700,640139350,22150,22200,22200,22150,168
|
|
20240726,112600,636410000,22200,22200,22250,22200,2636
|
|
20240726,112500,577890700,22200,22200,22250,22200,575
|
|
20240726,112400,565124700,22200,22050,22200,22050,550
|
|
20240726,112300,552959950,22000,22100,22100,22000,47
|
|
20240726,112200,551924750,22100,22100,22100,22100,0
|
|
20240726,112100,551924750,22100,22100,22100,21900,343
|
|
20240726,112000,544351450,21950,22000,22100,21900,1614
|
|
20240726,111900,508880300,22050,22050,22050,22050,271
|
|
20240726,111800,502904750,21900,21900,21900,21900,35
|
|
20240726,111700,502138250,22050,21900,22050,21900,595
|
|
20240726,111600,489047150,21900,21950,21950,21900,40
|
|
20240726,111500,488170900,21950,21950,21950,21950,1
|
|
20240726,111400,488148950,21900,21900,21900,21900,45
|
|
20240726,111300,487163450,21850,21850,21850,21850,0
|
|
20240726,111200,487163450,21850,21950,21950,21850,8
|
|
20240726,111100,486988150,21850,21850,21850,21850,35
|
|
20240726,111000,486223400,21950,21850,21950,21850,692
|
|
20240726,110900,471062950,21850,21850,21850,21850,35
|
|
20240726,110800,470298200,21850,21850,21850,21850,10
|
|
20240726,110700,470079700,21850,21850,21850,21850,35
|
|
20240726,110600,469314950,21850,21850,21850,21850,0
|
|
20240726,110500,469314950,21850,21850,21850,21850,35
|
|
20240726,110400,468550200,21850,21850,21850,21850,310
|
|
20240726,110300,461776700,21850,21850,21850,21850,200
|
|
20240726,110200,457406700,21850,21850,21850,21850,35
|
|
20240726,110100,456641950,21900,21850,21900,21850,380
|
|
20240726,110000,448320000,21850,21850,21850,21850,313
|
|
20240726,105900,441480950,21850,21850,21850,21850,0
|
|
20240726,105800,441480950,21850,21850,21900,21850,67
|
|
20240726,105700,440016900,21850,21850,21850,21850,0
|
|
20240726,105600,440016900,21850,21850,21850,21850,0
|
|
20240726,105500,440016900,21850,21850,21850,21850,46
|
|
20240726,105400,439011800,21900,21900,21900,21900,3
|
|
20240726,105300,438946100,21850,21850,21850,21850,99
|
|
20240726,105200,436782950,21900,21900,21900,21900,10
|
|
20240726,105100,436563950,21900,21900,21900,21900,237
|
|
20240726,105000,431373650,21900,21900,21900,21900,0
|
|
20240726,104900,431373650,21900,21900,21900,21900,10
|
|
20240726,104800,431154650,21850,21900,21900,21850,195
|
|
20240726,104700,426885900,21900,21900,21900,21900,19
|
|
20240726,104600,426469800,21900,21900,21900,21900,47
|
|
20240726,104500,425440500,21900,21900,21900,21900,0
|
|
20240726,104400,425440500,21900,21900,21900,21900,35
|
|
20240726,104300,424674000,21900,21900,21900,21900,10
|
|
20240726,104200,424455000,21900,21900,21900,21900,0
|
|
20240726,104100,424455000,21900,21900,21900,21900,35
|
|
20240726,104000,423688500,21950,21950,21950,21950,11
|
|
20240726,103900,423447050,21900,21900,21900,21900,35
|
|
20240726,103800,422680550,22000,21950,22000,21950,428
|
|
20240726,103700,413266900,21950,21900,21950,21850,415
|
|
20240726,103600,404191400,21900,21900,21950,21900,720
|
|
20240726,103500,388397450,21900,21900,21900,21900,0
|
|
20240726,103400,388397450,21900,21950,21950,21900,397
|
|
20240726,103300,379685500,21950,21900,21950,21900,400
|
|
20240726,103200,370917750,21900,21850,21900,21850,78
|
|
20240726,103100,369212100,21850,21850,21850,21850,12
|
|
20240726,103000,368949900,21850,21850,21850,21850,35
|
|
20240726,102900,368185150,21850,21850,21850,21850,160
|
|
20240726,102800,364689150,21850,21850,21850,21850,10
|
|
20240726,102700,364470650,21850,21850,21850,21850,45
|
|
20240726,102600,363487400,21850,21850,21850,21850,36
|
|
20240726,102500,362700800,21900,21900,21900,21900,29
|
|
20240726,102400,362065700,21950,21900,21950,21900,62
|
|
20240726,102300,360707850,21900,21900,21900,21900,35
|
|
20240726,102200,359941350,21900,21850,21900,21850,26
|
|
20240726,102100,359373050,21850,21850,21850,21850,10
|
|
20240726,102000,359154550,21850,21850,21850,21850,35
|
|
20240726,101900,358389800,21900,21850,21900,21850,11
|
|
20240726,101800,358149400,21850,21850,21850,21850,35
|
|
20240726,101700,357384650,21900,21900,21900,21900,0
|
|
20240726,101600,357384650,21900,21900,21900,21900,69
|
|
20240726,101500,355873550,21900,21900,21900,21900,0
|
|
20240726,101400,355873550,21900,21900,21900,21900,36
|
|
20240726,101300,355085150,21900,21900,21900,21900,47
|
|
20240726,101200,354055850,21900,21900,21900,21900,0
|
|
20240726,101100,354055850,21900,21900,21900,21900,45
|
|
20240726,101000,353070350,21900,21900,21900,21900,10
|
|
20240726,100900,352851350,21850,21900,21950,21850,906
|
|
20240726,100800,333039400,21900,21900,21900,21900,0
|
|
20240726,100700,333039400,21900,21900,21900,21900,10
|
|
20240726,100600,332820400,21850,21900,21900,21850,292
|
|
20240726,100500,326427350,21900,21900,21900,21900,0
|
|
20240726,100400,326427350,21900,21950,21950,21900,31
|
|
20240726,100300,325748400,21900,21900,21950,21900,20
|
|
20240726,100200,325310300,22000,21950,22000,21900,126
|
|
20240726,100100,322546300,21950,21900,21950,21900,394
|
|
20240726,100000,313899700,21850,21900,21900,21850,41
|
|
20240726,095900,313003800,21850,21800,21900,21800,580
|
|
20240726,095800,300307550,21800,21800,21800,21800,1
|
|
20240726,095700,300285750,21800,21850,21850,21800,55
|
|
20240726,095600,299085750,21850,21800,21850,21750,264
|
|
20240726,095500,293341000,21800,21800,21800,21800,35
|
|
20240726,095400,292578000,21800,21800,21850,21800,1026
|
|
20240726,095300,270166150,21750,21800,21800,21750,3
|
|
20240726,095200,270100850,21800,21800,21800,21800,12
|
|
20240726,095100,269839250,21800,21800,21800,21800,75
|
|
20240726,095000,268204250,21800,21800,21800,21800,137
|
|
20240726,094900,265217650,21800,21800,21800,21800,73
|
|
20240726,094800,263626250,21800,21800,21800,21800,47
|
|
20240726,094700,262601650,21800,21800,21800,21800,92
|
|
20240726,094600,260596050,21800,21800,21850,21800,249
|
|
20240726,094500,255159400,21800,21800,21800,21750,244
|
|
20240726,094400,249840700,21800,21800,21800,21800,110
|
|
20240726,094300,247442700,21800,21800,21800,21800,61
|
|
20240726,094200,246112900,21800,21800,21800,21800,555
|
|
20240726,094100,234013900,21800,21800,21800,21800,0
|
|
20240726,094000,234013900,21800,21800,21850,21800,251
|
|
20240726,093900,228530150,21800,21800,21800,21800,330
|
|
20240726,093800,221336150,21800,21800,21800,21800,2
|
|
20240726,093700,221292550,21800,21800,21800,21800,2
|
|
20240726,093600,221248950,21800,21750,21800,21750,51
|
|
20240726,093500,220137250,21800,21800,21800,21800,100
|
|
20240726,093400,217957250,21800,21850,21850,21800,112
|
|
20240726,093300,215515150,21850,21800,21850,21800,267
|
|
20240726,093200,209694050,21850,21850,21850,21850,48
|
|
20240726,093100,208645250,21850,21850,21850,21800,122
|
|
20240726,093000,205979650,21850,21850,21850,21800,80
|
|
20240726,092900,204232150,21800,21850,21850,21800,141
|
|
20240726,092800,201152800,21900,21900,21950,21900,242
|
|
20240726,092700,195852850,21950,22050,22050,21950,865
|
|
20240726,092600,176816800,22100,22150,22150,22100,10
|
|
20240726,092500,176595750,22050,22100,22150,22050,1007
|
|
20240726,092400,154340800,22150,22150,22150,22150,326
|
|
20240726,092300,147119900,22150,22150,22150,22150,0
|
|
20240726,092200,147119900,22150,22150,22150,22100,314
|
|
20240726,092100,140173650,22150,22150,22150,22150,2
|
|
20240726,092000,140129350,22150,22050,22150,22050,7
|
|
20240726,091900,139974500,22100,22150,22150,22100,439
|
|
20240726,091800,130272550,22200,22100,22200,22100,330
|
|
20240726,091700,122967550,22100,22100,22100,22100,14
|
|
20240726,091600,122658150,22150,22000,22150,22000,112
|
|
20240726,091500,120184150,22000,22000,22000,22000,12
|
|
20240726,091400,119920150,22100,22100,22100,22100,48
|
|
20240726,091300,118859350,22100,22000,22100,22000,112
|
|
20240726,091200,116388450,22000,22050,22050,22000,232
|
|
20240726,091100,111284400,22100,22100,22100,22100,20
|
|
20240726,091000,110842400,22050,22150,22150,22050,1051
|
|
20240726,090900,87564550,22150,21950,22150,21950,235
|
|
20240726,090800,82379050,21950,21900,21950,21900,357
|
|
20240726,090700,74557400,21900,21900,21900,21900,33
|
|
20240726,090600,73834700,21850,21850,21850,21850,141
|
|
20240726,090500,70753850,21850,21800,21900,21750,518
|
|
20240726,090400,59453950,21750,21750,21750,21750,0
|
|
20240726,090300,59453950,21750,21900,21950,21750,180
|
|
20240726,090200,55515500,21900,21950,21950,21800,172
|
|
20240726,090100,51749000,21950,21800,21950,21800,655
|
|
20240726,090000,37423600,21650,21650,21750,21650,1707
|