599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,185600,13987690150,21150,21150,21150,21150,3937
|
|
20240730,185500,13987690150,21150,21150,21150,21150,0
|
|
20240730,185400,13987690150,21150,21150,21150,21150,0
|
|
20240730,185300,13987690150,21150,21150,21150,21150,0
|
|
20240730,185200,13987690150,21150,21150,21150,21150,0
|
|
20240730,185100,13987690150,21150,21150,21150,21150,0
|
|
20240730,185000,13987690150,21150,21150,21150,21150,0
|
|
20240730,184900,13987690150,21150,21150,21150,21150,0
|
|
20240730,184800,13987690150,21150,21150,21150,21150,0
|
|
20240730,184700,13987690150,21150,21150,21150,21150,0
|
|
20240730,184600,13987690150,21150,21150,21150,21150,0
|
|
20240730,184500,13987690150,21150,21150,21150,21150,0
|
|
20240730,184400,13987690150,21150,21150,21150,21150,0
|
|
20240730,184300,13987690150,21150,21150,21150,21150,0
|
|
20240730,184200,13987690150,21150,21150,21150,21150,0
|
|
20240730,184100,13987690150,21150,21150,21150,21150,0
|
|
20240730,184000,13987690150,21150,21150,21150,21150,0
|
|
20240730,183900,13987690150,21150,21150,21150,21150,0
|
|
20240730,183800,13987690150,21150,21150,21150,21150,0
|
|
20240730,183700,13987690150,21150,21150,21150,21150,0
|
|
20240730,183600,13987690150,21150,21150,21150,21150,0
|
|
20240730,183500,13987690150,21150,21150,21150,21150,0
|
|
20240730,183400,13987690150,21150,21150,21150,21150,0
|
|
20240730,183300,13987690150,21150,21150,21150,21150,0
|
|
20240730,183200,13987690150,21150,21150,21150,21150,0
|
|
20240730,183100,13987690150,21150,21150,21150,21150,0
|
|
20240730,183000,13987690150,21150,21150,21150,21150,0
|
|
20240730,182900,13987690150,21150,21150,21150,21150,0
|
|
20240730,182800,13987690150,21150,21150,21150,21150,0
|
|
20240730,182700,13987690150,21150,21150,21150,21150,0
|
|
20240730,182600,13987690150,21150,21150,21150,21150,3937
|
|
20240730,182500,13987690150,21150,21150,21150,21150,0
|
|
20240730,182400,13987690150,21150,21150,21150,21150,0
|
|
20240730,182300,13987690150,21150,21150,21150,21150,0
|
|
20240730,182200,13987690150,21150,21150,21150,21150,0
|
|
20240730,182100,13987690150,21150,21150,21150,21150,0
|
|
20240730,182000,13987690150,21150,21150,21150,21150,0
|
|
20240730,181900,13987690150,21150,21150,21150,21150,0
|
|
20240730,181800,13987690150,21150,21150,21150,21150,0
|
|
20240730,181700,13987690150,21150,21150,21150,21150,0
|
|
20240730,181600,13987690150,21150,21150,21150,21150,0
|
|
20240730,181500,13987690150,21150,21150,21150,21150,0
|
|
20240730,181400,13987690150,21150,21150,21150,21150,0
|
|
20240730,181300,13987690150,21150,21150,21150,21150,0
|
|
20240730,181200,13987690150,21150,21150,21150,21150,0
|
|
20240730,181100,13987690150,21150,21150,21150,21150,0
|
|
20240730,181000,13987690150,21150,21150,21150,21150,0
|
|
20240730,180900,13987690150,21150,21150,21150,21150,0
|
|
20240730,180800,13987690150,21150,21150,21150,21150,0
|
|
20240730,180700,13987690150,21150,21150,21150,21150,0
|
|
20240730,180600,13987690150,21150,21150,21150,21150,0
|
|
20240730,180500,13987690150,21150,21150,21150,21150,0
|
|
20240730,180400,13987690150,21150,21150,21150,21150,0
|
|
20240730,180300,13987690150,21150,21150,21150,21150,0
|
|
20240730,180200,13987690150,21150,21150,21150,21150,0
|
|
20240730,180100,13987690150,21150,21150,21150,21150,0
|
|
20240730,180000,13987690150,21150,21150,21150,21150,0
|
|
20240730,175900,13987690150,21150,21150,21150,21150,0
|
|
20240730,175800,13987690150,21150,21150,21150,21150,0
|
|
20240730,175700,13987690150,21150,21150,21150,21150,0
|
|
20240730,175600,13987690150,21150,21150,21150,21150,3937
|
|
20240730,175500,13987690150,21150,21150,21150,21150,0
|
|
20240730,175400,13987690150,21150,21150,21150,21150,0
|
|
20240730,175300,13987690150,21150,21150,21150,21150,0
|
|
20240730,175200,13987690150,21150,21150,21150,21150,0
|
|
20240730,175100,13987690150,21150,21150,21150,21150,0
|
|
20240730,175000,13987690150,21150,21150,21150,21150,0
|
|
20240730,174900,13987690150,21150,21150,21150,21150,0
|
|
20240730,174800,13987690150,21150,21150,21150,21150,0
|
|
20240730,174700,13987690150,21150,21150,21150,21150,0
|
|
20240730,174600,13987690150,21150,21150,21150,21150,0
|
|
20240730,174500,13987690150,21150,21150,21150,21150,0
|
|
20240730,174400,13987690150,21150,21150,21150,21150,0
|
|
20240730,174300,13987690150,21150,21150,21150,21150,0
|
|
20240730,174200,13987690150,21150,21150,21150,21150,0
|
|
20240730,174100,13987690150,21150,21150,21150,21150,0
|
|
20240730,174000,13987690150,21150,21150,21150,21150,0
|
|
20240730,173900,13987690150,21150,21150,21150,21150,0
|
|
20240730,173800,13987690150,21150,21150,21150,21150,0
|
|
20240730,173700,13987690150,21150,21150,21150,21150,0
|
|
20240730,173600,13987690150,21150,21150,21150,21150,0
|
|
20240730,173500,13987690150,21150,21150,21150,21150,0
|
|
20240730,173400,13987690150,21150,21150,21150,21150,0
|
|
20240730,173300,13987690150,21150,21150,21150,21150,0
|
|
20240730,173200,13987690150,21150,21150,21150,21150,0
|
|
20240730,173100,13987690150,21150,21150,21150,21150,0
|
|
20240730,173000,13987690150,21150,21150,21150,21150,0
|
|
20240730,172900,13987690150,21150,21150,21150,21150,0
|
|
20240730,172800,13987690150,21150,21150,21150,21150,0
|
|
20240730,172700,13987690150,21150,21150,21150,21150,0
|
|
20240730,172600,13987690150,21150,21150,21150,21150,3937
|
|
20240730,172500,13987690150,21150,21150,21150,21150,0
|
|
20240730,172400,13987690150,21150,21150,21150,21150,0
|
|
20240730,172300,13987690150,21150,21150,21150,21150,0
|
|
20240730,172200,13987690150,21150,21150,21150,21150,0
|
|
20240730,172100,13987690150,21150,21150,21150,21150,0
|
|
20240730,172000,13987690150,21150,21150,21150,21150,0
|
|
20240730,171900,13987690150,21150,21150,21150,21150,0
|
|
20240730,171800,13987690150,21150,21150,21150,21150,0
|
|
20240730,171700,13987690150,21150,21150,21150,21150,0
|
|
20240730,171600,13987690150,21150,21150,21150,21150,0
|
|
20240730,171500,13987690150,21150,21150,21150,21150,0
|
|
20240730,171400,13987690150,21150,21150,21150,21150,0
|
|
20240730,171300,13987690150,21150,21150,21150,21150,0
|
|
20240730,171200,13987690150,21150,21150,21150,21150,0
|
|
20240730,171100,13987690150,21150,21150,21150,21150,0
|
|
20240730,171000,13987690150,21150,21150,21150,21150,0
|
|
20240730,170900,13987690150,21150,21150,21150,21150,0
|
|
20240730,170800,13987690150,21150,21150,21150,21150,0
|
|
20240730,170700,13987690150,21150,21150,21150,21150,0
|
|
20240730,170600,13987690150,21150,21150,21150,21150,0
|
|
20240730,170500,13987690150,21150,21150,21150,21150,0
|
|
20240730,170400,13987690150,21150,21150,21150,21150,0
|
|
20240730,170300,13987690150,21150,21150,21150,21150,0
|
|
20240730,170200,13987690150,21150,21150,21150,21150,0
|
|
20240730,170100,13987690150,21150,21150,21150,21150,0
|
|
20240730,170000,13987690150,21150,21150,21150,21150,0
|
|
20240730,165900,13987690150,21150,21150,21150,21150,0
|
|
20240730,165800,13987690150,21150,21150,21150,21150,0
|
|
20240730,165700,13987690150,21150,21150,21150,21150,0
|
|
20240730,165600,13987690150,21150,21150,21150,21150,3937
|
|
20240730,165500,13987690150,21150,21150,21150,21150,0
|
|
20240730,165400,13987690150,21150,21150,21150,21150,0
|
|
20240730,165300,13987690150,21150,21150,21150,21150,0
|
|
20240730,165200,13987690150,21150,21150,21150,21150,0
|
|
20240730,165100,13987690150,21150,21150,21150,21150,0
|
|
20240730,165000,13987690150,21150,21150,21150,21150,0
|
|
20240730,164900,13987690150,21150,21150,21150,21150,0
|
|
20240730,164800,13987690150,21150,21150,21150,21150,0
|
|
20240730,164700,13987690150,21150,21150,21150,21150,0
|
|
20240730,164600,13987690150,21150,21150,21150,21150,0
|
|
20240730,164500,13987690150,21150,21150,21150,21150,0
|
|
20240730,164400,13987690150,21150,21150,21150,21150,0
|
|
20240730,164300,13987690150,21150,21150,21150,21150,0
|
|
20240730,164200,13987690150,21150,21150,21150,21150,0
|
|
20240730,164100,13987690150,21150,21150,21150,21150,0
|
|
20240730,164000,13987690150,21150,21150,21150,21150,0
|
|
20240730,163900,13987690150,21150,21150,21150,21150,0
|
|
20240730,163800,13987690150,21150,21150,21150,21150,0
|
|
20240730,163700,13987690150,21150,21150,21150,21150,0
|
|
20240730,163600,13987690150,21150,21150,21150,21150,0
|
|
20240730,163500,13987690150,21150,21150,21150,21150,0
|
|
20240730,163400,13987690150,21150,21150,21150,21150,0
|
|
20240730,163300,13987690150,21150,21150,21150,21150,0
|
|
20240730,163200,13987690150,21150,21150,21150,21150,0
|
|
20240730,163100,13987690150,21150,21150,21150,21150,0
|
|
20240730,163000,13987690150,21150,21150,21150,21150,0
|
|
20240730,162900,13987690150,21150,21150,21150,21150,0
|
|
20240730,162800,13987690150,21150,21150,21150,21150,0
|
|
20240730,162700,13987690150,21150,21150,21150,21150,0
|
|
20240730,162600,13987690150,21150,21150,21150,21150,3937
|
|
20240730,162500,13987690150,21150,21150,21150,21150,0
|
|
20240730,162400,13987690150,21150,21150,21150,21150,0
|
|
20240730,162300,13987690150,21150,21150,21150,21150,0
|
|
20240730,162200,13987690150,21150,21150,21150,21150,0
|
|
20240730,162100,13987690150,21150,21150,21150,21150,0
|
|
20240730,162000,13987690150,21150,21150,21150,21150,0
|
|
20240730,161900,13987690150,21150,21150,21150,21150,0
|
|
20240730,161800,13987690150,21150,21150,21150,21150,0
|
|
20240730,161700,13987690150,21150,21150,21150,21150,0
|
|
20240730,161600,13987690150,21150,21150,21150,21150,0
|
|
20240730,161500,13987690150,21150,21150,21150,21150,0
|
|
20240730,161400,13987690150,21150,21150,21150,21150,0
|
|
20240730,161300,13987690150,21150,21150,21150,21150,0
|
|
20240730,161200,13987690150,21150,21150,21150,21150,0
|
|
20240730,161100,13987690150,21150,21150,21150,21150,0
|
|
20240730,161000,13987690150,21150,21150,21150,21150,0
|
|
20240730,160900,13987690150,21150,21150,21150,21150,0
|
|
20240730,160800,13987690150,21150,21150,21150,21150,0
|
|
20240730,160700,13987690150,21150,21150,21150,21150,0
|
|
20240730,160600,13987690150,21150,21150,21150,21150,0
|
|
20240730,160500,13987690150,21150,21150,21150,21150,0
|
|
20240730,160400,13987690150,21150,21150,21150,21150,0
|
|
20240730,160300,13987690150,21150,21150,21150,21150,0
|
|
20240730,160200,13987690150,21150,21150,21150,21150,0
|
|
20240730,160100,13987690150,21150,21150,21150,21150,0
|
|
20240730,160000,13987690150,21150,21150,21150,21150,0
|
|
20240730,155900,13987690150,21150,21150,21150,21150,0
|
|
20240730,155800,13987690150,21150,21150,21150,21150,0
|
|
20240730,155700,13987690150,21150,21150,21150,21150,0
|
|
20240730,155600,13987690150,21150,21150,21150,21150,3937
|
|
20240730,155500,13987690150,21150,21150,21150,21150,0
|
|
20240730,155400,13987690150,21150,21150,21150,21150,0
|
|
20240730,155300,13987690150,21150,21150,21150,21150,0
|
|
20240730,155200,13987690150,21150,21150,21150,21150,0
|
|
20240730,155100,13987690150,21150,21150,21150,21150,0
|
|
20240730,155000,13987690150,21150,21150,21150,21150,0
|
|
20240730,154900,13987690150,21150,21150,21150,21150,0
|
|
20240730,154800,13987690150,21150,21150,21150,21150,0
|
|
20240730,154700,13987690150,21150,21150,21150,21150,0
|
|
20240730,154600,13987690150,21150,21150,21150,21150,0
|
|
20240730,154500,13987690150,21150,21150,21150,21150,0
|
|
20240730,154400,13987690150,21150,21150,21150,21150,0
|
|
20240730,154300,13987690150,21150,21150,21150,21150,0
|
|
20240730,154200,13987690150,21150,21150,21150,21150,0
|
|
20240730,154100,13987690150,21150,21150,21150,21150,0
|
|
20240730,154000,13987690150,21150,21150,21150,21150,0
|
|
20240730,153900,13987690150,21150,21150,21150,21150,0
|
|
20240730,153800,13987690150,21150,21150,21150,21150,0
|
|
20240730,153700,13987690150,21150,21150,21150,21150,0
|
|
20240730,153600,13987690150,21150,21150,21150,21150,0
|
|
20240730,153500,13987690150,21150,21150,21150,21150,0
|
|
20240730,153400,13987690150,21150,21150,21150,21150,0
|
|
20240730,153300,13987690150,21150,21150,21150,21150,0
|
|
20240730,153200,13987690150,21150,21150,21150,21150,0
|
|
20240730,153100,13987690150,21150,21150,21150,21150,0
|
|
20240730,153000,13987690150,21150,21150,21150,21150,3937
|
|
20240730,152900,13904422600,21200,21200,21200,21200,0
|
|
20240730,152800,13904422600,21200,21200,21200,21200,0
|
|
20240730,152700,13904422600,21200,21200,21200,21200,0
|
|
20240730,152600,13904422600,21200,21200,21200,21200,0
|
|
20240730,152500,13904422600,21200,21200,21200,21200,0
|
|
20240730,152400,13904422600,21200,21200,21200,21200,0
|
|
20240730,152300,13904422600,21200,21200,21200,21200,0
|
|
20240730,152200,13904422600,21200,21200,21200,21200,0
|
|
20240730,152100,13904422600,21200,21200,21200,21200,0
|
|
20240730,152000,13904422600,21200,21200,21200,21200,0
|
|
20240730,151900,13904422600,21200,21000,21200,20950,3154
|
|
20240730,151800,13838098000,21000,20950,21000,20900,1807
|
|
20240730,151700,13800253250,21000,21100,21200,21000,5170
|
|
20240730,151600,13691269050,21200,21100,21200,21100,806
|
|
20240730,151500,13674224150,21200,21100,21200,21100,607
|
|
20240730,151400,13661402300,21100,21150,21200,21100,377
|
|
20240730,151300,13653429550,21100,21150,21250,21100,170
|
|
20240730,151200,13649830900,21150,21150,21250,21100,330
|
|
20240730,151100,13642841750,21250,21200,21250,21100,617
|
|
20240730,151000,13629779150,21150,21200,21250,21100,664
|
|
20240730,150900,13615724850,21250,21200,21250,21100,1419
|
|
20240730,150800,13585626000,21250,21150,21250,21100,1042
|
|
20240730,150700,13563542900,21150,21050,21150,21050,275
|
|
20240730,150600,13557737550,21150,21150,21250,21050,581
|
|
20240730,150500,13545479350,21150,21150,21200,21150,140
|
|
20240730,150400,13542514300,21100,21200,21250,21100,789
|
|
20240730,150300,13525816500,21250,21250,21350,21250,1733
|
|
20240730,150200,13488914850,21300,21250,21300,21200,681
|
|
20240730,150100,13474427600,21300,21150,21300,21150,1326
|
|
20240730,150000,13446268950,21150,21150,21250,21150,1101
|
|
20240730,145900,13422954400,21200,21100,21200,21100,1918
|
|
20240730,145800,13382421850,21050,21050,21100,21050,484
|
|
20240730,145700,13372223200,21100,21050,21100,21000,776
|
|
20240730,145600,13355888800,21000,21000,21050,21000,667
|
|
20240730,145500,13341856350,21050,21050,21100,21000,416
|
|
20240730,145400,13333093700,21050,21000,21050,20950,556
|
|
20240730,145300,13321414100,20950,21000,21050,20900,462
|
|
20240730,145200,13311745600,20950,21000,21050,20950,429
|
|
20240730,145100,13302747550,21050,20950,21050,20950,290
|
|
20240730,145000,13296652600,21000,21050,21100,20950,1229
|
|
20240730,144900,13270810950,21050,21000,21050,20950,907
|
|
20240730,144800,13251741450,21000,20850,21000,20850,1236
|
|
20240730,144700,13225826400,20900,20850,20900,20800,828
|
|
20240730,144600,13208544800,20850,20850,20900,20850,215
|
|
20240730,144500,13204054400,20800,20950,20950,20800,6178
|
|
20240730,144400,13075148100,20900,20950,21000,20900,1038
|
|
20240730,144300,13053401900,21000,21000,21050,20950,703
|
|
20240730,144200,13038638000,21000,20950,21050,20950,1965
|
|
20240730,144100,12997400650,20900,20850,21000,20850,3017
|
|
20240730,144000,12934254050,20800,20700,20950,20700,3327
|
|
20240730,143900,12864946750,20750,20750,20800,20550,3468
|
|
20240730,143800,12793276400,20750,20900,20950,20650,11251
|
|
20240730,143700,12559616400,20900,20950,20950,20900,2909
|
|
20240730,143600,12498673350,20800,20800,20800,20800,0
|
|
20240730,143500,12498673350,20800,21100,21100,20800,15332
|
|
20240730,143400,12177727700,21150,21200,21200,21150,3118
|
|
20240730,143300,12111669300,21200,21200,21250,21200,1071
|
|
20240730,143200,12088963350,21200,21250,21250,21200,494
|
|
20240730,143100,12078490500,21200,21250,21250,21200,257
|
|
20240730,143000,12073039550,21250,21250,21250,21200,1348
|
|
20240730,142900,12044396550,21250,21250,21250,21250,1696
|
|
20240730,142800,12008356550,21250,21250,21300,21250,501
|
|
20240730,142700,11997708750,21250,21300,21300,21250,704
|
|
20240730,142600,11982748550,21250,21250,21250,21250,543
|
|
20240730,142500,11971209800,21250,21250,21300,21250,209
|
|
20240730,142400,11966763550,21300,21350,21350,21250,1043
|
|
20240730,142300,11944544550,21300,21350,21350,21300,78
|
|
20240730,142200,11942883100,21300,21300,21300,21300,138
|
|
20240730,142100,11939943700,21300,21300,21300,21300,296
|
|
20240730,142000,11933638900,21300,21250,21300,21250,573
|
|
20240730,141900,11921435850,21300,21250,21300,21250,277
|
|
20240730,141800,11915549500,21250,21250,21250,21250,420
|
|
20240730,141700,11906624500,21250,21300,21300,21250,26
|
|
20240730,141600,11906071700,21250,21300,21300,21250,580
|
|
20240730,141500,11893727400,21250,21250,21300,21250,200
|
|
20240730,141400,11889477150,21300,21300,21350,21300,30
|
|
20240730,141300,11888838100,21300,21300,21300,21300,95
|
|
20240730,141200,11886814600,21300,21300,21300,21250,322
|
|
20240730,141100,11879958700,21300,21250,21350,21250,1371
|
|
20240730,141000,11850741900,21300,21300,21300,21250,237
|
|
20240730,140900,11845697450,21300,21250,21300,21250,145
|
|
20240730,140800,11842616150,21300,21250,21300,21200,1087
|
|
20240730,140700,11819522150,21250,21250,21300,21250,958
|
|
20240730,140600,11799164600,21250,21250,21250,21200,935
|
|
20240730,140500,11779314450,21250,21250,21250,21200,1582
|
|
20240730,140400,11745706000,21250,21300,21300,21250,1602
|
|
20240730,140300,11711610550,21300,21300,21350,21300,571
|
|
20240730,140200,11699446050,21300,21350,21350,21300,626
|
|
20240730,140100,11686102250,21350,21400,21400,21350,644
|
|
20240730,140000,11672351700,21350,21400,21400,21350,361
|
|
20240730,135900,11664644150,21350,21350,21400,21350,677
|
|
20240730,135800,11650169850,21400,21350,21400,21350,450
|
|
20240730,135700,11640562000,21350,21350,21350,21350,1161
|
|
20240730,135600,11615774650,21400,21400,21400,21350,298
|
|
20240730,135500,11609412000,21400,21400,21400,21350,315
|
|
20240730,135400,11602685200,21400,21400,21450,21400,754
|
|
20240730,135300,11586549400,21400,21400,21450,21400,98
|
|
20240730,135200,11584451200,21450,21450,21450,21400,407
|
|
20240730,135100,11575727850,21450,21450,21450,21450,31
|
|
20240730,135000,11575062900,21500,21400,21500,21400,267
|
|
20240730,134900,11569337400,21400,21500,21550,21400,1318
|
|
20240730,134800,11541086700,21450,21500,21500,21450,618
|
|
20240730,134700,11527830100,21450,21450,21450,21450,0
|
|
20240730,134600,11527830100,21450,21450,21500,21450,296
|
|
20240730,134500,11521473350,21500,21450,21500,21450,70
|
|
20240730,134400,11519969350,21450,21550,21550,21450,126
|
|
20240730,134300,11517266250,21500,21500,21500,21450,243
|
|
20240730,134200,11512044550,21450,21500,21500,21450,93
|
|
20240730,134100,11510049650,21500,21450,21500,21450,127
|
|
20240730,134000,11507323750,21450,21500,21600,21450,1256
|
|
20240730,133900,11480272900,21500,21450,21500,21400,280
|
|
20240730,133800,11474273550,21450,21450,21450,21450,361
|
|
20240730,133700,11466530100,21450,21500,21500,21450,66
|
|
20240730,133600,11465112800,21550,21500,21550,21500,226
|
|
20240730,133500,11460253750,21500,21500,21550,21500,113
|
|
20240730,133400,11457824200,21500,21500,21500,21500,137
|
|
20240730,133300,11454878700,21500,21500,21500,21450,238
|
|
20240730,133200,11449764350,21550,21500,21550,21500,47
|
|
20240730,133100,11448753550,21600,21550,21600,21550,56
|
|
20240730,133000,11447545950,21600,21550,21600,21550,568
|
|
20240730,132900,11435290500,21550,21600,21650,21550,634
|
|
20240730,132800,11421612150,21650,21600,21700,21600,1439
|
|
20240730,132700,11390498400,21550,21550,21550,21500,971
|
|
20240730,132600,11369595800,21550,21500,21550,21500,171
|
|
20240730,132500,11365917600,21500,21500,21500,21500,92
|
|
20240730,132400,11363939600,21500,21500,21500,21500,114
|
|
20240730,132300,11361488600,21500,21500,21550,21450,822
|
|
20240730,132200,11343798550,21450,21450,21500,21450,70
|
|
20240730,132100,11342297000,21450,21450,21500,21450,52
|
|
20240730,132000,11341180400,21450,21450,21500,21450,250
|
|
20240730,131900,11335816500,21500,21500,21500,21450,66
|
|
20240730,131800,11334399650,21500,21400,21500,21400,388
|
|
20240730,131700,11326080300,21450,21400,21450,21400,177
|
|
20240730,131600,11322289300,21400,21400,21500,21400,262
|
|
20240730,131500,11316682350,21500,21450,21500,21400,634
|
|
20240730,131400,11303089550,21400,21450,21450,21400,294
|
|
20240730,131300,11296797800,21450,21400,21450,21400,896
|
|
20240730,131200,11277610800,21400,21400,21450,21400,2182
|
|
20240730,131100,11230915750,21400,21400,21450,21400,276
|
|
20240730,131000,11225008800,21450,21400,21450,21400,117
|
|
20240730,130900,11222503750,21450,21450,21450,21450,103
|
|
20240730,130800,11220294400,21400,21450,21500,21400,1888
|
|
20240730,130700,11179798250,21500,21450,21500,21450,359
|
|
20240730,130600,11172097650,21500,21500,21500,21450,166
|
|
20240730,130500,11168531850,21450,21500,21500,21450,126
|
|
20240730,130400,11165829050,21500,21450,21500,21450,212
|
|
20240730,130300,11161281100,21500,21500,21500,21450,114
|
|
20240730,130200,11158835400,21550,21500,21550,21500,304
|
|
20240730,130100,11152299350,21450,21450,21550,21450,529
|
|
20240730,130000,11140934100,21500,21450,21500,21450,394
|
|
20240730,125900,11132481050,21500,21450,21500,21450,154
|
|
20240730,125800,11129177500,21450,21450,21500,21450,204
|
|
20240730,125700,11124799000,21450,21500,21500,21450,234
|
|
20240730,125600,11119779200,21500,21500,21500,21450,108
|
|
20240730,125500,11117460900,21450,21500,21500,21450,334
|
|
20240730,125400,11110285350,21550,21450,21550,21450,177
|
|
20240730,125300,11106482000,21450,21500,21500,21450,1034
|
|
20240730,125200,11084253950,21500,21450,21500,21450,161
|
|
20240730,125100,11080800250,21500,21450,21500,21450,191
|
|
20240730,125000,11076702300,21450,21500,21500,21450,450
|
|
20240730,124900,11067035450,21500,21500,21500,21500,48
|
|
20240730,124800,11066003450,21500,21500,21500,21500,141
|
|
20240730,124700,11062971950,21500,21500,21500,21450,123
|
|
20240730,124600,11060328800,21550,21500,21550,21450,543
|
|
20240730,124500,11048653650,21500,21500,21550,21500,144
|
|
20240730,124400,11045557600,21500,21500,21550,21500,435
|
|
20240730,124300,11036190300,21550,21550,21550,21500,307
|
|
20240730,124200,11029576500,21550,21500,21550,21500,390
|
|
20240730,124100,11021182700,21500,21500,21550,21500,185
|
|
20240730,124000,11017204800,21500,21550,21550,21500,102
|
|
20240730,123900,11015011200,21550,21550,21550,21500,252
|
|
20240730,123800,11009590500,21550,21500,21550,21500,463
|
|
20240730,123700,10999616900,21500,21550,21550,21500,204
|
|
20240730,123600,10995230850,21500,21500,21550,21500,191
|
|
20240730,123500,10991124250,21500,21550,21550,21500,246
|
|
20240730,123400,10985825100,21600,21550,21600,21550,109
|
|
20240730,123300,10983476000,21550,21500,21550,21500,320
|
|
20240730,123200,10976582300,21550,21550,21550,21550,238
|
|
20240730,123100,10971453400,21500,21550,21550,21500,174
|
|
20240730,123000,10967706750,21550,21550,21550,21550,118
|
|
20240730,122900,10965163850,21500,21500,21550,21500,599
|
|
20240730,122800,10952280300,21500,21500,21550,21500,391
|
|
20240730,122700,10943873700,21500,21550,21550,21500,668
|
|
20240730,122600,10929486700,21550,21550,21550,21500,183
|
|
20240730,122500,10925545550,21550,21500,21550,21500,51
|
|
20240730,122400,10924449000,21500,21550,21550,21500,75
|
|
20240730,122300,10922836400,21500,21550,21550,21500,218
|
|
20240730,122200,10918144400,21550,21550,21550,21550,73
|
|
20240730,122100,10916571250,21550,21550,21600,21500,1064
|
|
20240730,122000,10893645000,21550,21500,21550,21500,643
|
|
20240730,121900,10879820400,21500,21500,21500,21450,943
|
|
20240730,121800,10859556000,21500,21550,21550,21450,196
|
|
20240730,121700,10855347050,21550,21500,21550,21450,724
|
|
20240730,121600,10839771600,21500,21500,21500,21450,90
|
|
20240730,121500,10837839250,21500,21500,21500,21500,327
|
|
20240730,121400,10830808750,21550,21500,21550,21500,153
|
|
20240730,121300,10827519200,21500,21550,21550,21500,430
|
|
20240730,121200,10818274050,21550,21500,21550,21500,425
|
|
20240730,121100,10809134550,21500,21500,21550,21500,827
|
|
20240730,121000,10791353950,21500,21500,21600,21450,1341
|
|
20240730,120900,10762524200,21500,21550,21550,21500,2547
|
|
20240730,120800,10707714950,21550,21600,21600,21550,197
|
|
20240730,120700,10703469500,21550,21550,21600,21550,616
|
|
20240730,120600,10690194600,21500,21550,21600,21500,2321
|
|
20240730,120500,10640217250,21600,21550,21600,21550,54
|
|
20240730,120400,10639053500,21550,21600,21600,21550,520
|
|
20240730,120300,10627825950,21650,21550,21650,21550,491
|
|
20240730,120200,10617224200,21600,21600,21650,21550,927
|
|
20240730,120100,10597207100,21600,21600,21650,21600,188
|
|
20240730,120000,10593145750,21600,21600,21600,21600,433
|
|
20240730,115900,10583792950,21600,21600,21600,21600,180
|
|
20240730,115800,10579904950,21650,21650,21650,21600,55
|
|
20240730,115700,10578716850,21650,21600,21650,21550,1694
|
|
20240730,115600,10542059400,21600,21600,21650,21550,1329
|
|
20240730,115500,10513312700,21550,21550,21600,21550,253
|
|
20240730,115400,10507860200,21550,21600,21600,21550,571
|
|
20240730,115300,10495550100,21600,21600,21600,21550,259
|
|
20240730,115200,10489959100,21600,21550,21600,21550,131
|
|
20240730,115100,10487135550,21650,21550,21650,21550,920
|
|
20240730,115000,10467292550,21550,21600,21600,21550,541
|
|
20240730,114900,10455625000,21600,21550,21650,21550,602
|
|
20240730,114800,10442625450,21600,21650,21700,21550,2687
|
|
20240730,114700,10384669450,21650,21650,21700,21650,395
|
|
20240730,114600,10376117650,21650,21700,21700,21650,422
|
|
20240730,114500,10366981250,21650,21650,21700,21650,415
|
|
20240730,114400,10357993850,21650,21650,21650,21600,1392
|
|
20240730,114300,10327865750,21650,21600,21650,21600,595
|
|
20240730,114200,10314987450,21650,21600,21650,21600,733
|
|
20240730,114100,10299129600,21650,21600,21650,21550,386
|
|
20240730,114000,10290800500,21550,21650,21650,21550,1985
|
|
20240730,113900,10247932350,21600,21650,21700,21600,775
|
|
20240730,113800,10231154600,21650,21650,21650,21650,1549
|
|
20240730,113700,10197618750,21650,21600,21650,21600,623
|
|
20240730,113600,10184131350,21650,21650,21700,21600,503
|
|
20240730,113500,10173246400,21700,21650,21700,21650,1115
|
|
20240730,113400,10149105650,21650,21700,21700,21650,540
|
|
20240730,113300,10137404600,21700,21700,21750,21650,892
|
|
20240730,113200,10118057650,21700,21650,21700,21600,370
|
|
20240730,113100,10110049850,21650,21600,21650,21600,692
|
|
20240730,113000,10095074700,21650,21650,21700,21650,1092
|
|
20240730,112900,10071432850,21650,21700,21700,21650,484
|
|
20240730,112800,10060934000,21650,21650,21700,21650,812
|
|
20240730,112700,10043353900,21650,21800,21800,21600,5586
|
|
20240730,112600,9922533250,21750,21750,21800,21700,791
|
|
20240730,112500,9905341150,21700,21750,21750,21700,913
|
|
20240730,112400,9885512350,21750,21750,21800,21700,987
|
|
20240730,112300,9864041500,21750,21750,21800,21750,396
|
|
20240730,112200,9855428150,21700,21750,21800,21700,520
|
|
20240730,112100,9844127600,21750,21700,21800,21700,524
|
|
20240730,112000,9832722800,21750,21750,21800,21700,615
|
|
20240730,111900,9819347100,21750,21700,21800,21700,934
|
|
20240730,111800,9799058100,21700,21700,21700,21650,549
|
|
20240730,111700,9787158300,21650,21650,21700,21650,1073
|
|
20240730,111600,9763903350,21650,21650,21650,21600,756
|
|
20240730,111500,9747539950,21600,21650,21650,21600,634
|
|
20240730,111400,9733832450,21600,21700,21700,21600,251
|
|
20240730,111300,9728409500,21650,21700,21700,21650,2393
|
|
20240730,111200,9676547950,21700,21700,21700,21650,954
|
|
20240730,111100,9655858600,21700,21650,21700,21600,2131
|
|
20240730,111000,9609708350,21650,21700,21700,21600,9135
|
|
20240730,110900,9411802900,21700,21750,21750,21700,657
|
|
20240730,110800,9397541500,21700,21750,21750,21700,1639
|
|
20240730,110700,9361934900,21750,21750,21800,21750,2577
|
|
20240730,110600,9305872950,21750,21750,21800,21750,475
|
|
20240730,110500,9295526850,21750,21800,21850,21750,1033
|
|
20240730,110400,9273049550,21800,21850,21850,21800,1391
|
|
20240730,110300,9242720350,21850,21850,21850,21800,1990
|
|
20240730,110200,9199271650,21850,21850,21850,21850,993
|
|
20240730,110100,9177574600,21900,21900,21900,21900,884
|
|
20240730,110000,9158215000,21900,21950,21950,21850,2716
|
|
20240730,105900,9098756550,21950,21950,21950,21950,408
|
|
20240730,105800,9089800950,21950,21950,22000,21900,2021
|
|
20240730,105700,9045408150,21950,21950,21950,21950,510
|
|
20240730,105600,9034213650,21950,21950,21950,21900,1157
|
|
20240730,105500,9008819200,21950,21950,21950,21950,1233
|
|
20240730,105400,8981754850,21950,21900,22000,21900,585
|
|
20240730,105300,8968918100,21900,21900,22000,21900,1179
|
|
20240730,105200,8943032400,21900,21850,21900,21850,634
|
|
20240730,105100,8929159750,21850,21950,21950,21800,4989
|
|
20240730,105000,8820103400,22000,21950,22000,21900,649
|
|
20240730,104900,8805857700,21900,22150,22150,21850,8615
|
|
20240730,104800,8616039450,22150,22150,22200,22150,3284
|
|
20240730,104700,8543296850,22150,22200,22250,22150,3373
|
|
20240730,104600,8468421950,22200,22300,22300,22200,3377
|
|
20240730,104500,8393359700,22250,22250,22300,22250,491
|
|
20240730,104400,8382428300,22250,22300,22300,22250,897
|
|
20240730,104300,8362444100,22300,22300,22300,22300,648
|
|
20240730,104200,8347993700,22300,22300,22350,22300,404
|
|
20240730,104100,8338984450,22300,22300,22300,22300,390
|
|
20240730,104000,8330287450,22300,22350,22350,22300,647
|
|
20240730,103900,8315857350,22350,22300,22350,22300,3154
|
|
20240730,103800,8245522500,22300,22400,22400,22300,1188
|
|
20240730,103700,8218972550,22350,22350,22400,22300,1973
|
|
20240730,103600,8174873350,22350,22400,22400,22300,2349
|
|
20240730,103500,8122339700,22350,22450,22450,22300,8706
|
|
20240730,103400,7927429000,22450,22450,22450,22450,1072
|
|
20240730,103300,7903362600,22450,22500,22500,22450,935
|
|
20240730,103200,7882348300,22500,22450,22500,22450,497
|
|
20240730,103100,7871168250,22450,22500,22500,22450,2037
|
|
20240730,103000,7825351400,22500,22500,22500,22500,546
|
|
20240730,102900,7813066400,22500,22500,22500,22500,172
|
|
20240730,102800,7809196400,22500,22550,22600,22500,478
|
|
20240730,102700,7798418450,22550,22500,22550,22500,1129
|
|
20240730,102600,7772991050,22500,22550,22550,22500,371
|
|
20240730,102500,7764633850,22550,22550,22600,22500,207
|
|
20240730,102400,7759963950,22550,22550,22550,22500,712
|
|
20240730,102300,7743929900,22500,22500,22550,22500,68
|
|
20240730,102200,7742399850,22500,22550,22550,22500,609
|
|
20240730,102100,7728670550,22550,22550,22550,22500,429
|
|
20240730,102000,7719003050,22550,22550,22550,22500,324
|
|
20240730,101900,7711699000,22550,22550,22600,22500,823
|
|
20240730,101800,7693149000,22550,22500,22550,22450,5500
|
|
20240730,101700,7569448100,22500,22550,22550,22500,1268
|
|
20240730,101600,7540917000,22500,22500,22550,22500,652
|
|
20240730,101500,7526216900,22500,22500,22550,22500,1101
|
|
20240730,101400,7501439350,22500,22550,22550,22500,562
|
|
20240730,101300,7488780250,22550,22550,22550,22550,265
|
|
20240730,101200,7482804500,22550,22600,22600,22550,84
|
|
20240730,101100,7480910050,22550,22550,22600,22550,1644
|
|
20240730,101000,7443761850,22550,22550,22600,22550,351
|
|
20240730,100900,7435845150,22550,22550,22600,22550,291
|
|
20240730,100800,7429282950,22550,22550,22550,22550,1402
|
|
20240730,100700,7397667850,22550,22550,22550,22550,2923
|
|
20240730,100600,7331754200,22550,22550,22600,22550,272
|
|
20240730,100500,7325619100,22600,22600,22600,22550,790
|
|
20240730,100400,7307767800,22600,22600,22650,22550,1705
|
|
20240730,100300,7269235000,22600,22600,22650,22550,2062
|
|
20240730,100200,7222661850,22600,22650,22700,22600,2214
|
|
20240730,100100,7172507000,22650,22700,22700,22650,897
|
|
20240730,100000,7152149850,22700,22750,22750,22700,233
|
|
20240730,095900,7146860700,22750,22750,22750,22700,189
|
|
20240730,095800,7142566000,22750,22850,22850,22700,586
|
|
20240730,095700,7129230200,22850,22800,22850,22800,62
|
|
20240730,095600,7127814650,22850,22750,22850,22750,655
|
|
20240730,095500,7112895900,22800,22850,22900,22750,2508
|
|
20240730,095400,7055651100,22800,22700,22850,22700,1182
|
|
20240730,095300,7028747350,22700,22700,22700,22650,935
|
|
20240730,095200,7007525900,22700,22700,22750,22700,271
|
|
20240730,095100,7001374150,22700,22650,22700,22600,1208
|
|
20240730,095000,6974008700,22600,22600,22650,22550,1739
|
|
20240730,094900,6934712250,22650,22650,22650,22600,3459
|
|
20240730,094800,6856508900,22650,22700,22700,22650,2964
|
|
20240730,094700,6789349400,22700,22700,22700,22650,464
|
|
20240730,094600,6778816650,22650,22650,22700,22650,687
|
|
20240730,094500,6763233800,22650,22650,22650,22600,2981
|
|
20240730,094400,6695801150,22600,22700,22750,22600,3963
|
|
20240730,094300,6606011050,22700,22750,22750,22700,525
|
|
20240730,094200,6594092850,22750,22700,22750,22700,399
|
|
20240730,094100,6585034750,22700,22750,22750,22650,2584
|
|
20240730,094000,6526418400,22750,22850,22850,22700,5396
|
|
20240730,093900,6403607550,22850,22850,22850,22800,527
|
|
20240730,093800,6391570550,22850,22900,22900,22800,1348
|
|
20240730,093700,6360766400,22850,22850,22900,22850,1138
|
|
20240730,093600,6334750700,22850,22800,22850,22800,559
|
|
20240730,093500,6321997250,22800,22850,22850,22800,250
|
|
20240730,093400,6316289050,22850,22850,22850,22800,1099
|
|
20240730,093300,6291228300,22800,22800,22850,22800,1106
|
|
20240730,093200,6265977550,22800,22900,22900,22800,6464
|
|
20240730,093100,6118221600,22900,23000,23000,22900,3912
|
|
20240730,093000,6028527800,23000,23000,23050,22950,559
|
|
20240730,092900,6015670950,22950,23100,23100,22950,4227
|
|
20240730,092800,5918211450,23100,23100,23150,23050,1234
|
|
20240730,092700,5889705500,23100,23100,23100,23000,659
|
|
20240730,092600,5874508300,23100,23000,23100,23000,1374
|
|
20240730,092500,5842856900,23000,23100,23100,22950,1873
|
|
20240730,092400,5799753150,23000,23200,23200,23000,2093
|
|
20240730,092300,5751508600,23150,23050,23150,23050,717
|
|
20240730,092200,5734952100,23050,23100,23100,22950,6746
|
|
20240730,092100,5579650700,23150,23050,23200,23050,4497
|
|
20240730,092000,5475635750,23050,22950,23050,22900,3400
|
|
20240730,091900,5397532050,22950,22850,23000,22850,1341
|
|
20240730,091800,5366783050,22900,22850,22950,22850,2152
|
|
20240730,091700,5317523300,22900,22950,22950,22850,1854
|
|
20240730,091600,5275062150,22950,22900,23000,22900,2669
|
|
20240730,091500,5213860300,22950,23100,23150,22900,3731
|
|
20240730,091400,5128031050,23100,22850,23100,22850,4954
|
|
20240730,091300,5014484550,22900,22850,22900,22800,3629
|
|
20240730,091200,4931594400,22850,22950,23000,22750,7796
|
|
20240730,091100,4753462100,22900,23000,23100,22900,5461
|
|
20240730,091000,4627914050,23000,23200,23200,23000,16591
|
|
20240730,090900,4244999450,23150,23200,23200,23150,5540
|
|
20240730,090800,4116535850,23200,23250,23300,23200,4430
|
|
20240730,090700,4013642900,23250,23350,23350,23200,6963
|
|
20240730,090600,3851855550,23300,23350,23400,23200,8933
|
|
20240730,090500,3643506300,23400,23350,23400,23300,7329
|
|
20240730,090400,3472579200,23350,23350,23450,23250,13936
|
|
20240730,090300,3147136750,23350,23600,23600,23300,25116
|
|
20240730,090200,2558678650,23600,23350,23700,23300,40895
|
|
20240730,090100,1596793000,23350,23200,23400,23000,29193
|
|
20240730,090000,919521450,23200,23100,23450,23100,39570
|