624 lines
34 KiB
CSV
624 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,192000,16913927150,30750,30750,30750,30750,0
|
|
20240719,191900,16913927150,30750,30750,30750,30750,0
|
|
20240719,191800,16913927150,30750,30750,30750,30750,0
|
|
20240719,191700,16913927150,30750,30750,30750,30750,0
|
|
20240719,191600,16913927150,30750,30750,30750,30750,0
|
|
20240719,191500,16913927150,30750,30750,30750,30750,0
|
|
20240719,191400,16913927150,30750,30750,30750,30750,0
|
|
20240719,191300,16913927150,30750,30750,30750,30750,0
|
|
20240719,191200,16913927150,30750,30750,30750,30750,0
|
|
20240719,191100,16913927150,30750,30750,30750,30750,0
|
|
20240719,191000,16913927150,30750,30750,30750,30750,0
|
|
20240719,190900,16913927150,30750,30750,30750,30750,0
|
|
20240719,190800,16913927150,30750,30750,30750,30750,0
|
|
20240719,190700,16913927150,30750,30750,30750,30750,0
|
|
20240719,190600,16913927150,30750,30750,30750,30750,0
|
|
20240719,190500,16913927150,30750,30750,30750,30750,0
|
|
20240719,190400,16913927150,30750,30750,30750,30750,0
|
|
20240719,190300,16913927150,30750,30750,30750,30750,0
|
|
20240719,190200,16913927150,30750,30750,30750,30750,0
|
|
20240719,190100,16913927150,30750,30750,30750,30750,0
|
|
20240719,190000,16913927150,30750,30750,30750,30750,0
|
|
20240719,185900,16913927150,30750,30750,30750,30750,0
|
|
20240719,185800,16913927150,30750,30750,30750,30750,0
|
|
20240719,185700,16913927150,30750,30750,30750,30750,0
|
|
20240719,185600,16913927150,30750,30750,30750,30750,0
|
|
20240719,185500,16913927150,30750,30750,30750,30750,0
|
|
20240719,185400,16913927150,30750,30750,30750,30750,0
|
|
20240719,185300,16913927150,30750,30750,30750,30750,0
|
|
20240719,185200,16913927150,30750,30750,30750,30750,0
|
|
20240719,185100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,185000,16913927150,30750,30750,30750,30750,0
|
|
20240719,184900,16913927150,30750,30750,30750,30750,0
|
|
20240719,184800,16913927150,30750,30750,30750,30750,0
|
|
20240719,184700,16913927150,30750,30750,30750,30750,0
|
|
20240719,184600,16913927150,30750,30750,30750,30750,0
|
|
20240719,184500,16913927150,30750,30750,30750,30750,0
|
|
20240719,184400,16913927150,30750,30750,30750,30750,0
|
|
20240719,184300,16913927150,30750,30750,30750,30750,0
|
|
20240719,184200,16913927150,30750,30750,30750,30750,0
|
|
20240719,184100,16913927150,30750,30750,30750,30750,0
|
|
20240719,184000,16913927150,30750,30750,30750,30750,0
|
|
20240719,183900,16913927150,30750,30750,30750,30750,0
|
|
20240719,183800,16913927150,30750,30750,30750,30750,0
|
|
20240719,183700,16913927150,30750,30750,30750,30750,0
|
|
20240719,183600,16913927150,30750,30750,30750,30750,0
|
|
20240719,183500,16913927150,30750,30750,30750,30750,0
|
|
20240719,183400,16913927150,30750,30750,30750,30750,0
|
|
20240719,183300,16913927150,30750,30750,30750,30750,0
|
|
20240719,183200,16913927150,30750,30750,30750,30750,0
|
|
20240719,183100,16913927150,30750,30750,30750,30750,0
|
|
20240719,183000,16913927150,30750,30750,30750,30750,0
|
|
20240719,182900,16913927150,30750,30750,30750,30750,0
|
|
20240719,182800,16913927150,30750,30750,30750,30750,0
|
|
20240719,182700,16913927150,30750,30750,30750,30750,0
|
|
20240719,182600,16913927150,30750,30750,30750,30750,0
|
|
20240719,182500,16913927150,30750,30750,30750,30750,0
|
|
20240719,182400,16913927150,30750,30750,30750,30750,0
|
|
20240719,182300,16913927150,30750,30750,30750,30750,0
|
|
20240719,182200,16913927150,30750,30750,30750,30750,0
|
|
20240719,182100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,182000,16913927150,30750,30750,30750,30750,0
|
|
20240719,181900,16913927150,30750,30750,30750,30750,0
|
|
20240719,181800,16913927150,30750,30750,30750,30750,0
|
|
20240719,181700,16913927150,30750,30750,30750,30750,0
|
|
20240719,181600,16913927150,30750,30750,30750,30750,0
|
|
20240719,181500,16913927150,30750,30750,30750,30750,0
|
|
20240719,181400,16913927150,30750,30750,30750,30750,0
|
|
20240719,181300,16913927150,30750,30750,30750,30750,0
|
|
20240719,181200,16913927150,30750,30750,30750,30750,0
|
|
20240719,181100,16913927150,30750,30750,30750,30750,0
|
|
20240719,181000,16913927150,30750,30750,30750,30750,0
|
|
20240719,180900,16913927150,30750,30750,30750,30750,0
|
|
20240719,180800,16913927150,30750,30750,30750,30750,0
|
|
20240719,180700,16913927150,30750,30750,30750,30750,0
|
|
20240719,180600,16913927150,30750,30750,30750,30750,0
|
|
20240719,180500,16913927150,30750,30750,30750,30750,0
|
|
20240719,180400,16913927150,30750,30750,30750,30750,0
|
|
20240719,180300,16913927150,30750,30750,30750,30750,0
|
|
20240719,180200,16913927150,30750,30750,30750,30750,0
|
|
20240719,180100,16913927150,30750,30750,30750,30750,0
|
|
20240719,180000,16913927150,30750,30750,30750,30750,0
|
|
20240719,175900,16913927150,30750,30750,30750,30750,0
|
|
20240719,175800,16913927150,30750,30750,30750,30750,0
|
|
20240719,175700,16913927150,30750,30750,30750,30750,0
|
|
20240719,175600,16913927150,30750,30750,30750,30750,0
|
|
20240719,175500,16913927150,30750,30750,30750,30750,0
|
|
20240719,175400,16913927150,30750,30750,30750,30750,0
|
|
20240719,175300,16913927150,30750,30750,30750,30750,0
|
|
20240719,175200,16913927150,30750,30750,30750,30750,0
|
|
20240719,175100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,175000,16913927150,30750,30750,30750,30750,0
|
|
20240719,174900,16913927150,30750,30750,30750,30750,0
|
|
20240719,174800,16913927150,30750,30750,30750,30750,0
|
|
20240719,174700,16913927150,30750,30750,30750,30750,0
|
|
20240719,174600,16913927150,30750,30750,30750,30750,0
|
|
20240719,174500,16913927150,30750,30750,30750,30750,0
|
|
20240719,174400,16913927150,30750,30750,30750,30750,0
|
|
20240719,174300,16913927150,30750,30750,30750,30750,0
|
|
20240719,174200,16913927150,30750,30750,30750,30750,0
|
|
20240719,174100,16913927150,30750,30750,30750,30750,0
|
|
20240719,174000,16913927150,30750,30750,30750,30750,0
|
|
20240719,173900,16913927150,30750,30750,30750,30750,0
|
|
20240719,173800,16913927150,30750,30750,30750,30750,0
|
|
20240719,173700,16913927150,30750,30750,30750,30750,0
|
|
20240719,173600,16913927150,30750,30750,30750,30750,0
|
|
20240719,173500,16913927150,30750,30750,30750,30750,0
|
|
20240719,173400,16913927150,30750,30750,30750,30750,0
|
|
20240719,173300,16913927150,30750,30750,30750,30750,0
|
|
20240719,173200,16913927150,30750,30750,30750,30750,0
|
|
20240719,173100,16913927150,30750,30750,30750,30750,0
|
|
20240719,173000,16913927150,30750,30750,30750,30750,0
|
|
20240719,172900,16913927150,30750,30750,30750,30750,0
|
|
20240719,172800,16913927150,30750,30750,30750,30750,0
|
|
20240719,172700,16913927150,30750,30750,30750,30750,0
|
|
20240719,172600,16913927150,30750,30750,30750,30750,0
|
|
20240719,172500,16913927150,30750,30750,30750,30750,0
|
|
20240719,172400,16913927150,30750,30750,30750,30750,0
|
|
20240719,172300,16913927150,30750,30750,30750,30750,0
|
|
20240719,172200,16913927150,30750,30750,30750,30750,0
|
|
20240719,172100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,172000,16913927150,30750,30750,30750,30750,0
|
|
20240719,171900,16913927150,30750,30750,30750,30750,0
|
|
20240719,171800,16913927150,30750,30750,30750,30750,0
|
|
20240719,171700,16913927150,30750,30750,30750,30750,0
|
|
20240719,171600,16913927150,30750,30750,30750,30750,0
|
|
20240719,171500,16913927150,30750,30750,30750,30750,0
|
|
20240719,171400,16913927150,30750,30750,30750,30750,0
|
|
20240719,171300,16913927150,30750,30750,30750,30750,0
|
|
20240719,171200,16913927150,30750,30750,30750,30750,0
|
|
20240719,171100,16913927150,30750,30750,30750,30750,0
|
|
20240719,171000,16913927150,30750,30750,30750,30750,0
|
|
20240719,170900,16913927150,30750,30750,30750,30750,0
|
|
20240719,170800,16913927150,30750,30750,30750,30750,0
|
|
20240719,170700,16913927150,30750,30750,30750,30750,0
|
|
20240719,170600,16913927150,30750,30750,30750,30750,0
|
|
20240719,170500,16913927150,30750,30750,30750,30750,0
|
|
20240719,170400,16913927150,30750,30750,30750,30750,0
|
|
20240719,170300,16913927150,30750,30750,30750,30750,0
|
|
20240719,170200,16913927150,30750,30750,30750,30750,0
|
|
20240719,170100,16913927150,30750,30750,30750,30750,0
|
|
20240719,170000,16913927150,30750,30750,30750,30750,0
|
|
20240719,165900,16913927150,30750,30750,30750,30750,0
|
|
20240719,165800,16913927150,30750,30750,30750,30750,0
|
|
20240719,165700,16913927150,30750,30750,30750,30750,0
|
|
20240719,165600,16913927150,30750,30750,30750,30750,0
|
|
20240719,165500,16913927150,30750,30750,30750,30750,0
|
|
20240719,165400,16913927150,30750,30750,30750,30750,0
|
|
20240719,165300,16913927150,30750,30750,30750,30750,0
|
|
20240719,165200,16913927150,30750,30750,30750,30750,0
|
|
20240719,165100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,165000,16913927150,30750,30750,30750,30750,0
|
|
20240719,164900,16913927150,30750,30750,30750,30750,0
|
|
20240719,164800,16913927150,30750,30750,30750,30750,0
|
|
20240719,164700,16913927150,30750,30750,30750,30750,0
|
|
20240719,164600,16913927150,30750,30750,30750,30750,0
|
|
20240719,164500,16913927150,30750,30750,30750,30750,0
|
|
20240719,164400,16913927150,30750,30750,30750,30750,0
|
|
20240719,164300,16913927150,30750,30750,30750,30750,0
|
|
20240719,164200,16913927150,30750,30750,30750,30750,0
|
|
20240719,164100,16913927150,30750,30750,30750,30750,0
|
|
20240719,164000,16913927150,30750,30750,30750,30750,0
|
|
20240719,163900,16913927150,30750,30750,30750,30750,0
|
|
20240719,163800,16913927150,30750,30750,30750,30750,0
|
|
20240719,163700,16913927150,30750,30750,30750,30750,0
|
|
20240719,163600,16913927150,30750,30750,30750,30750,0
|
|
20240719,163500,16913927150,30750,30750,30750,30750,0
|
|
20240719,163400,16913927150,30750,30750,30750,30750,0
|
|
20240719,163300,16913927150,30750,30750,30750,30750,0
|
|
20240719,163200,16913927150,30750,30750,30750,30750,0
|
|
20240719,163100,16913927150,30750,30750,30750,30750,0
|
|
20240719,163000,16913927150,30750,30750,30750,30750,0
|
|
20240719,162900,16913927150,30750,30750,30750,30750,0
|
|
20240719,162800,16913927150,30750,30750,30750,30750,0
|
|
20240719,162700,16913927150,30750,30750,30750,30750,0
|
|
20240719,162600,16913927150,30750,30750,30750,30750,0
|
|
20240719,162500,16913927150,30750,30750,30750,30750,0
|
|
20240719,162400,16913927150,30750,30750,30750,30750,0
|
|
20240719,162300,16913927150,30750,30750,30750,30750,0
|
|
20240719,162200,16913927150,30750,30750,30750,30750,0
|
|
20240719,162100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,162000,16913927150,30750,30750,30750,30750,0
|
|
20240719,161900,16913927150,30750,30750,30750,30750,0
|
|
20240719,161800,16913927150,30750,30750,30750,30750,0
|
|
20240719,161700,16913927150,30750,30750,30750,30750,0
|
|
20240719,161600,16913927150,30750,30750,30750,30750,0
|
|
20240719,161500,16913927150,30750,30750,30750,30750,0
|
|
20240719,161400,16913927150,30750,30750,30750,30750,0
|
|
20240719,161300,16913927150,30750,30750,30750,30750,0
|
|
20240719,161200,16913927150,30750,30750,30750,30750,0
|
|
20240719,161100,16913927150,30750,30750,30750,30750,0
|
|
20240719,161000,16913927150,30750,30750,30750,30750,0
|
|
20240719,160900,16913927150,30750,30750,30750,30750,0
|
|
20240719,160800,16913927150,30750,30750,30750,30750,0
|
|
20240719,160700,16913927150,30750,30750,30750,30750,0
|
|
20240719,160600,16913927150,30750,30750,30750,30750,0
|
|
20240719,160500,16913927150,30750,30750,30750,30750,0
|
|
20240719,160400,16913927150,30750,30750,30750,30750,0
|
|
20240719,160300,16913927150,30750,30750,30750,30750,0
|
|
20240719,160200,16913927150,30750,30750,30750,30750,0
|
|
20240719,160100,16913927150,30750,30750,30750,30750,0
|
|
20240719,160000,16913927150,30750,30750,30750,30750,0
|
|
20240719,155900,16913927150,30750,30750,30750,30750,0
|
|
20240719,155800,16913927150,30750,30750,30750,30750,0
|
|
20240719,155700,16913927150,30750,30750,30750,30750,0
|
|
20240719,155600,16913927150,30750,30750,30750,30750,0
|
|
20240719,155500,16913927150,30750,30750,30750,30750,0
|
|
20240719,155400,16913927150,30750,30750,30750,30750,0
|
|
20240719,155300,16913927150,30750,30750,30750,30750,0
|
|
20240719,155200,16913927150,30750,30750,30750,30750,0
|
|
20240719,155100,16913927150,30750,30750,30750,30750,8947
|
|
20240719,155000,16913927150,30750,30750,30750,30750,0
|
|
20240719,154900,16913927150,30750,30750,30750,30750,0
|
|
20240719,154800,16913927150,30750,30750,30750,30750,0
|
|
20240719,154700,16913927150,30750,30750,30750,30750,0
|
|
20240719,154600,16913927150,30750,30750,30750,30750,0
|
|
20240719,154500,16913927150,30750,30750,30750,30750,0
|
|
20240719,154400,16913927150,30750,30750,30750,30750,0
|
|
20240719,154300,16913927150,30750,30750,30750,30750,0
|
|
20240719,154200,16913927150,30750,30750,30750,30750,0
|
|
20240719,154100,16913927150,30750,30750,30750,30750,0
|
|
20240719,154000,16913927150,30750,30750,30750,30750,0
|
|
20240719,153900,16913927150,30750,30750,30750,30750,0
|
|
20240719,153800,16913927150,30750,30750,30750,30750,0
|
|
20240719,153700,16913927150,30750,30750,30750,30750,0
|
|
20240719,153600,16913927150,30750,30750,30750,30750,0
|
|
20240719,153500,16913927150,30750,30750,30750,30750,0
|
|
20240719,153400,16913927150,30750,30750,30750,30750,0
|
|
20240719,153300,16913927150,30750,30750,30750,30750,0
|
|
20240719,153200,16913927150,30750,30750,30750,30750,0
|
|
20240719,153100,16913927150,30750,30750,30750,30750,0
|
|
20240719,153000,16913927150,30750,30750,30750,30750,8947
|
|
20240719,152900,16638806900,30800,30800,30800,30800,0
|
|
20240719,152800,16638806900,30800,30800,30800,30800,0
|
|
20240719,152700,16638806900,30800,30800,30800,30800,0
|
|
20240719,152600,16638806900,30800,30800,30800,30800,0
|
|
20240719,152500,16638806900,30800,30800,30800,30800,0
|
|
20240719,152400,16638806900,30800,30800,30800,30800,0
|
|
20240719,152300,16638806900,30800,30800,30800,30800,0
|
|
20240719,152200,16638806900,30800,30800,30800,30800,0
|
|
20240719,152100,16638806900,30800,30800,30800,30800,0
|
|
20240719,152000,16638806900,30800,30800,30800,30800,0
|
|
20240719,151900,16638806900,30800,30750,30800,30700,5033
|
|
20240719,151800,16484044900,30750,30750,30800,30750,2481
|
|
20240719,151700,16407753450,30750,30800,30800,30750,1028
|
|
20240719,151600,16376131600,30750,30750,30800,30750,1351
|
|
20240719,151500,16334585100,30750,30850,30850,30750,1234
|
|
20240719,151400,16296580450,30850,30800,30850,30800,619
|
|
20240719,151300,16277502950,30800,30850,30850,30800,872
|
|
20240719,151200,16250618000,30850,30850,30850,30800,244
|
|
20240719,151100,16243094650,30850,30900,30900,30800,7931
|
|
20240719,151000,15998579000,30900,30900,30900,30850,1650
|
|
20240719,150900,15947657550,30900,30900,30900,30850,461
|
|
20240719,150800,15933418000,30900,30900,30950,30900,1306
|
|
20240719,150700,15893061450,30900,30950,30950,30900,1188
|
|
20240719,150600,15856347200,30950,30900,30950,30900,464
|
|
20240719,150500,15841998850,30900,30900,30950,30900,139
|
|
20240719,150400,15837700700,30900,30900,30950,30850,691
|
|
20240719,150300,15816349550,30950,30900,30950,30900,428
|
|
20240719,150200,15803119000,30950,30900,30950,30900,368
|
|
20240719,150100,15791732500,30950,30900,30950,30900,321
|
|
20240719,150000,15781805700,30950,30900,30950,30850,483
|
|
20240719,145900,15766887650,30900,31000,31100,30900,7127
|
|
20240719,145800,15545646450,31000,30900,31000,30850,3447
|
|
20240719,145700,15438978050,30900,30850,30900,30850,159
|
|
20240719,145600,15434069300,30900,30850,30900,30850,346
|
|
20240719,145500,15423390900,30900,30900,30900,30850,333
|
|
20240719,145400,15413112800,30900,30800,31000,30800,7711
|
|
20240719,145300,15174555800,30850,30800,30850,30750,2163
|
|
20240719,145200,15107915200,30800,30750,30800,30750,660
|
|
20240719,145100,15087609900,30750,30800,30800,30750,440
|
|
20240719,145000,15074063550,30750,30800,30800,30750,2214
|
|
20240719,144900,15005913700,30800,30750,30850,30750,1425
|
|
20240719,144800,14962036000,30750,30800,30850,30750,3813
|
|
20240719,144700,14844575150,30800,30850,30900,30800,3348
|
|
20240719,144600,14741288400,30850,30850,30950,30850,947
|
|
20240719,144500,14712030250,30850,30950,30950,30850,1122
|
|
20240719,144400,14677367200,30900,30850,31000,30850,1028
|
|
20240719,144300,14645563650,30850,30900,30900,30850,3446
|
|
20240719,144200,14539100350,30900,30900,30950,30900,261
|
|
20240719,144100,14531032950,30900,30900,30950,30900,410
|
|
20240719,144000,14518361650,30900,30950,30950,30900,319
|
|
20240719,143900,14508498050,30900,30950,31000,30900,1350
|
|
20240719,143800,14466714450,30950,30900,30950,30900,911
|
|
20240719,143700,14438527250,30900,30950,30950,30900,324
|
|
20240719,143600,14428507850,30900,30900,30950,30900,464
|
|
20240719,143500,14414160200,30950,30900,30950,30900,512
|
|
20240719,143400,14398324900,30950,30900,30950,30900,347
|
|
20240719,143300,14387594550,30900,30950,30950,30900,144
|
|
20240719,143200,14383142500,30950,30900,30950,30900,324
|
|
20240719,143100,14373124600,30900,30950,30950,30900,349
|
|
20240719,143000,14362330050,30900,30950,31000,30900,1867
|
|
20240719,142900,14304512350,30950,30950,31000,30950,568
|
|
20240719,142800,14286926550,31000,31000,31000,30950,428
|
|
20240719,142700,14273673950,30950,30950,31050,30950,329
|
|
20240719,142600,14263473450,31000,31000,31100,30950,1415
|
|
20240719,142500,14219547950,30950,30950,31000,30900,377
|
|
20240719,142400,14207868000,31000,30900,31000,30900,437
|
|
20240719,142300,14194343900,30900,30950,30950,30900,169
|
|
20240719,142200,14189117150,30900,30900,30950,30850,335
|
|
20240719,142100,14178761550,30850,31000,31000,30850,2175
|
|
20240719,142000,14111614850,31000,31000,31050,30900,382
|
|
20240719,141900,14099774250,30950,31000,31050,30900,466
|
|
20240719,141800,14085352500,31000,30950,31100,30950,6168
|
|
20240719,141700,13894129550,30950,30900,30950,30850,382
|
|
20240719,141600,13882328100,30900,30850,30900,30850,2379
|
|
20240719,141500,13808822100,30900,30850,30900,30850,1563
|
|
20240719,141400,13760560450,30900,30850,30900,30850,357
|
|
20240719,141300,13749534750,30850,30850,30900,30850,587
|
|
20240719,141200,13731404950,30900,30850,30900,30850,545
|
|
20240719,141100,13714569700,30850,30800,30850,30750,4246
|
|
20240719,141000,13583718200,30750,30800,30800,30750,718
|
|
20240719,140900,13561633300,30750,30750,30800,30750,252
|
|
20240719,140800,13553879900,30750,30750,30800,30750,515
|
|
20240719,140700,13538039100,30750,30800,30800,30750,627
|
|
20240719,140600,13518746300,30800,30800,30800,30750,336
|
|
20240719,140500,13508406300,30750,30750,30800,30750,292
|
|
20240719,140400,13499422050,30750,30750,30800,30750,460
|
|
20240719,140300,13485270300,30800,30750,30800,30750,179
|
|
20240719,140200,13479762550,30750,30800,30850,30750,470
|
|
20240719,140100,13465293850,30800,30800,30850,30750,1017
|
|
20240719,140000,13433971400,30800,30750,30800,30750,849
|
|
20240719,135900,13407834400,30750,30750,30800,30700,2026
|
|
20240719,135800,13345618900,30750,30800,30800,30700,5183
|
|
20240719,135700,13186240950,30750,30750,30800,30750,605
|
|
20240719,135600,13167615850,30750,30750,30800,30750,720
|
|
20240719,135500,13145454700,30750,30800,30800,30750,795
|
|
20240719,135400,13120978800,30800,30750,30800,30750,636
|
|
20240719,135300,13101399650,30800,30800,30850,30750,716
|
|
20240719,135200,13079352650,30750,30800,30850,30750,299
|
|
20240719,135100,13070141350,30850,30800,30850,30800,426
|
|
20240719,135000,13057012650,30800,30850,30850,30800,125
|
|
20240719,134900,13053158100,30800,30800,30850,30800,306
|
|
20240719,134800,13043726750,30850,30850,30850,30800,943
|
|
20240719,134700,13014672950,30800,30850,30900,30800,859
|
|
20240719,134600,12988180600,30900,30850,30900,30850,227
|
|
20240719,134500,12981170900,30900,30850,30900,30850,285
|
|
20240719,134400,12972373850,30900,30850,30900,30850,413
|
|
20240719,134300,12959621200,30850,30850,30900,30850,270
|
|
20240719,134200,12951289650,30900,30900,30900,30850,465
|
|
20240719,134100,12936936700,30850,30900,30900,30850,254
|
|
20240719,134000,12929094250,30850,30850,30900,30850,316
|
|
20240719,133900,12919340000,30850,30850,30900,30850,225
|
|
20240719,133800,12912391700,30900,30850,30900,30850,382
|
|
20240719,133700,12900597850,30900,30900,30900,30850,247
|
|
20240719,133600,12892970600,30900,30850,30900,30850,521
|
|
20240719,133500,12876882100,30900,30750,30900,30750,2558
|
|
20240719,133400,12797992150,30750,30750,30800,30750,348
|
|
20240719,133300,12787285800,30800,30800,30800,30750,247
|
|
20240719,133200,12779682950,30750,30800,30800,30750,233
|
|
20240719,133100,12772513350,30750,30750,30800,30750,483
|
|
20240719,133000,12757651950,30800,30800,30800,30750,204
|
|
20240719,132900,12751374800,30800,30700,30800,30700,750
|
|
20240719,132800,12728318800,30700,30750,30750,30700,243
|
|
20240719,132700,12720849650,30700,30700,30750,30700,309
|
|
20240719,132600,12711360450,30700,30750,30750,30700,376
|
|
20240719,132500,12699803300,30750,30750,30750,30700,347
|
|
20240719,132400,12689140500,30750,30750,30800,30700,573
|
|
20240719,132300,12671518150,30750,30700,30800,30700,551
|
|
20240719,132200,12654573300,30700,30700,30750,30700,348
|
|
20240719,132100,12643886650,30700,30700,30750,30650,739
|
|
20240719,132000,12621197200,30750,30700,30750,30650,461
|
|
20240719,131900,12607046150,30700,30700,30750,30650,5148
|
|
20240719,131800,12449025500,30750,30750,30800,30700,1463
|
|
20240719,131700,12404040650,30750,30750,30800,30750,247
|
|
20240719,131600,12396439600,30750,30750,30800,30750,152
|
|
20240719,131500,12391765450,30750,30750,30800,30750,275
|
|
20240719,131400,12383303300,30750,30750,30750,30700,634
|
|
20240719,131300,12363819250,30700,30750,30800,30700,2777
|
|
20240719,131200,12278423200,30750,30750,30800,30750,305
|
|
20240719,131100,12269042550,30750,30800,30800,30750,264
|
|
20240719,131000,12260915250,30800,30750,30800,30750,284
|
|
20240719,130900,12252182000,30750,30800,30850,30750,830
|
|
20240719,130800,12226616100,30850,30750,30850,30750,1283
|
|
20240719,130700,12187106450,30750,30800,30800,30750,284
|
|
20240719,130600,12178372800,30750,30750,30800,30750,756
|
|
20240719,130500,12155118600,30750,30750,30800,30750,223
|
|
20240719,130400,12148257150,30800,30750,30800,30750,233
|
|
20240719,130300,12141087150,30750,30750,30800,30750,326
|
|
20240719,130200,12131061300,30800,30750,30800,30750,128
|
|
20240719,130100,12127121800,30800,30750,30800,30750,301
|
|
20240719,130000,12117862200,30750,30750,30800,30750,211
|
|
20240719,125900,12111369250,30800,30750,30800,30750,1302
|
|
20240719,125800,12071326100,30750,30750,30800,30750,221
|
|
20240719,125700,12064522850,30800,30750,30800,30750,399
|
|
20240719,125600,12052245100,30800,30800,30800,30750,112
|
|
20240719,125500,12048800600,30800,30750,30800,30750,338
|
|
20240719,125400,12038400400,30750,30750,30800,30750,99
|
|
20240719,125300,12035354750,30750,30800,30800,30750,620
|
|
20240719,125200,12016272750,30850,30750,30850,30750,701
|
|
20240719,125100,11994688950,30750,30750,30800,30700,1342
|
|
20240719,125000,11953374550,30750,30750,30750,30700,737
|
|
20240719,124900,11930714300,30750,30750,30800,30700,435
|
|
20240719,124800,11917333950,30750,30800,30800,30750,2961
|
|
20240719,124700,11826263250,30750,30750,30800,30750,257
|
|
20240719,124600,11818355500,30800,30800,30800,30750,417
|
|
20240719,124500,11805523950,30800,30750,30800,30750,84
|
|
20240719,124400,11802939000,30800,30800,30800,30750,1034
|
|
20240719,124300,11771098750,30800,30850,30900,30800,1103
|
|
20240719,124200,11737075050,30850,30900,30900,30850,255
|
|
20240719,124100,11729201750,30850,30800,30850,30800,358
|
|
20240719,124000,11718161450,30800,30850,30850,30800,402
|
|
20240719,123900,11705775700,30800,30750,30850,30750,724
|
|
20240719,123800,11683483500,30800,30800,30850,30800,1179
|
|
20240719,123700,11647170250,30850,30800,30850,30750,983
|
|
20240719,123600,11616887800,30800,30800,30850,30750,2350
|
|
20240719,123500,11544509100,30850,30850,30900,30850,315
|
|
20240719,123400,11534784200,30850,30850,30900,30850,1413
|
|
20240719,123300,11491192750,30900,30850,30900,30850,274
|
|
20240719,123200,11482735800,30850,30900,30900,30850,140
|
|
20240719,123100,11478415150,30850,30850,30900,30850,269
|
|
20240719,123000,11470112950,30850,30850,30900,30850,84
|
|
20240719,122900,11467520750,30850,30900,30950,30850,3073
|
|
20240719,122800,11372568500,30900,30900,30950,30900,199
|
|
20240719,122700,11366415300,30900,30950,30950,30900,121
|
|
20240719,122600,11362675950,30900,30950,31000,30900,429
|
|
20240719,122500,11349399000,30950,30950,31000,30900,145
|
|
20240719,122400,11344911350,30950,30950,31000,30900,341
|
|
20240719,122300,11334358850,30950,30950,31000,30900,325
|
|
20240719,122200,11324300700,30950,30950,31000,30950,434
|
|
20240719,122100,11310863350,30950,31000,31000,30950,67
|
|
20240719,122000,11308789550,30950,30900,31000,30900,218
|
|
20240719,121900,11302039250,30900,30950,31000,30900,425
|
|
20240719,121800,11288884950,31000,30950,31000,30900,491
|
|
20240719,121700,11273685500,30950,30950,31000,30900,591
|
|
20240719,121600,11255392350,30950,31000,31000,30950,1448
|
|
20240719,121500,11210519050,31000,31000,31050,31000,425
|
|
20240719,121400,11197339000,31000,31000,31050,31000,254
|
|
20240719,121300,11189461950,31000,30950,31000,30950,844
|
|
20240719,121200,11163306200,30950,30950,31000,30950,340
|
|
20240719,121100,11152772700,30950,30950,31000,30950,317
|
|
20240719,121000,11142957050,30950,30950,30950,30950,36
|
|
20240719,120900,11141842850,31000,30950,31000,30950,394
|
|
20240719,120800,11129643700,31000,30950,31000,30950,887
|
|
20240719,120700,11102149900,30950,30950,30950,30950,414
|
|
20240719,120600,11089336600,30950,30950,31000,30950,239
|
|
20240719,120500,11081933400,30950,30950,31000,30950,328
|
|
20240719,120400,11071779300,31000,30950,31000,30950,305
|
|
20240719,120300,11062328450,30950,30950,31000,30950,557
|
|
20240719,120200,11045088850,31000,31050,31050,31000,2556
|
|
20240719,120100,10965809150,31050,31050,31100,31000,542
|
|
20240719,120000,10948986000,31000,31000,31100,31000,1773
|
|
20240719,115900,10893939050,31000,31000,31000,30950,1934
|
|
20240719,115800,10834004450,31000,30950,31000,30950,967
|
|
20240719,115700,10804069650,30950,31000,31000,30950,193
|
|
20240719,115600,10798088300,31000,30950,31000,30950,396
|
|
20240719,115500,10785830250,30950,30900,31000,30900,260
|
|
20240719,115400,10777777150,30900,30850,30950,30850,1875
|
|
20240719,115300,10719791300,30850,30800,30850,30800,401
|
|
20240719,115200,10707421900,30800,30800,30850,30800,353
|
|
20240719,115100,10696543950,30850,30800,30850,30800,97
|
|
20240719,115000,10693553100,30800,30850,30850,30800,210
|
|
20240719,114900,10687084700,30850,30800,30850,30800,537
|
|
20240719,114800,10670539600,30850,30800,30850,30800,282
|
|
20240719,114700,10661846200,30800,30800,30850,30750,1385
|
|
20240719,114600,10619193350,30750,30800,30800,30750,864
|
|
20240719,114500,10592601950,30800,30800,30850,30750,1837
|
|
20240719,114400,10536078400,30850,30800,30850,30800,159
|
|
20240719,114300,10531177450,30800,30800,30800,30800,291
|
|
20240719,114200,10522214650,30850,30800,30850,30800,286
|
|
20240719,114100,10513397650,30800,30800,30850,30800,342
|
|
20240719,114000,10502860400,30850,30800,30850,30800,157
|
|
20240719,113900,10498019200,30800,30800,30850,30800,270
|
|
20240719,113800,10489698050,30800,30800,30850,30800,256
|
|
20240719,113700,10481812950,30800,30800,30850,30800,210
|
|
20240719,113600,10475341550,30800,30750,30850,30750,724
|
|
20240719,113500,10453044300,30800,30800,30850,30800,1760
|
|
20240719,113400,10398833250,30850,30850,30900,30800,1672
|
|
20240719,113300,10347300250,30850,30850,30900,30850,184
|
|
20240719,113200,10341618650,30850,30900,30900,30850,397
|
|
20240719,113100,10329367600,30850,30850,30900,30850,283
|
|
20240719,113000,10320633900,30850,30850,30900,30850,223
|
|
20240719,112900,10313751300,30900,30800,30900,30800,1060
|
|
20240719,112800,10281051100,30800,30900,30900,30800,1142
|
|
20240719,112700,10245828350,30850,30850,30900,30850,157
|
|
20240719,112600,10240984250,30850,30900,30900,30850,242
|
|
20240719,112500,10233514000,30850,30850,30900,30850,125
|
|
20240719,112400,10229656350,30850,30900,30950,30850,1572
|
|
20240719,112300,10181085900,30900,30900,30950,30900,226
|
|
20240719,112200,10174100700,30900,30900,30950,30900,277
|
|
20240719,112100,10165532950,30850,30850,30900,30850,1462
|
|
20240719,112000,10120370500,30900,30850,30900,30850,194
|
|
20240719,111900,10114381850,30850,30850,30900,30850,542
|
|
20240719,111800,10097659650,30800,30800,30850,30800,238
|
|
20240719,111700,10090328200,30800,30850,30850,30800,213
|
|
20240719,111600,10083764000,30850,30850,30900,30800,403
|
|
20240719,111500,10071329450,30850,30800,30900,30800,784
|
|
20240719,111400,10047141300,30800,30800,30850,30800,284
|
|
20240719,111300,10038393050,30800,30800,30850,30800,269
|
|
20240719,111200,10030103300,30800,30850,30850,30800,2216
|
|
20240719,111100,9961817700,30850,30900,30950,30850,1902
|
|
20240719,111000,9903051550,30950,30950,31000,30900,920
|
|
20240719,110900,9874577450,31000,31000,31000,30950,2441
|
|
20240719,110800,9798977450,31000,31050,31050,31000,479
|
|
20240719,110700,9784114350,31000,31050,31050,31000,414
|
|
20240719,110600,9771265200,31050,31150,31150,31050,661
|
|
20240719,110500,9750694100,31150,30950,31150,30950,3715
|
|
20240719,110400,9635431150,30950,30950,31000,30900,676
|
|
20240719,110300,9614506100,31000,30950,31000,30900,746
|
|
20240719,110200,9591393800,30950,30900,31000,30900,883
|
|
20240719,110100,9564065450,30900,30950,31000,30900,1978
|
|
20240719,110000,9502903900,30950,30950,31000,30950,723
|
|
20240719,105900,9480517450,31000,30950,31000,30950,483
|
|
20240719,105800,9465567100,30950,30950,31000,30950,772
|
|
20240719,105700,9441648850,30950,30900,31100,30900,10597
|
|
20240719,105600,9113209150,30900,30900,30950,30900,986
|
|
20240719,105500,9082740100,30850,30800,30900,30800,1439
|
|
20240719,105400,9038332450,30800,30850,30900,30800,2367
|
|
20240719,105300,8965366950,30850,30800,30900,30800,1459
|
|
20240719,105200,8920336650,30800,30750,30800,30700,6174
|
|
20240719,105100,8730602650,30750,30800,30800,30650,6972
|
|
20240719,105000,8516407800,30800,30700,30900,30700,818
|
|
20240719,104900,8491206950,30700,30700,30750,30700,1187
|
|
20240719,104800,8454761400,30700,30650,30750,30650,1612
|
|
20240719,104700,8405283950,30650,30700,30700,30650,937
|
|
20240719,104600,8376551200,30700,30600,30700,30600,1831
|
|
20240719,104500,8320436700,30600,30600,30650,30550,2823
|
|
20240719,104400,8234067100,30550,30700,30700,30550,11208
|
|
20240719,104300,7890532300,30700,30800,30800,30700,1824
|
|
20240719,104200,7834436650,30750,30750,30800,30750,1690
|
|
20240719,104100,7782451450,30750,30800,30800,30750,1154
|
|
20240719,104000,7746942500,30750,30750,30850,30750,1203
|
|
20240719,103900,7709858400,30850,30750,30850,30700,3475
|
|
20240719,103800,7602956350,30750,30700,30750,30650,4034
|
|
20240719,103700,7479086300,30700,30750,30800,30700,6025
|
|
20240719,103600,7293975950,30750,30850,30850,30700,3865
|
|
20240719,103500,7175092900,30800,30850,30900,30750,13184
|
|
20240719,103400,6769042900,30900,30850,30900,30800,8703
|
|
20240719,103300,6500549800,30900,30900,30900,30850,5986
|
|
20240719,103200,6315590650,30950,30950,31000,30900,2089
|
|
20240719,103100,6250983350,30950,31000,31000,30950,606
|
|
20240719,103000,6232227150,30950,30950,31000,30900,2526
|
|
20240719,102900,6154118300,30900,31000,31000,30900,1682
|
|
20240719,102800,6102121250,30950,31050,31050,30950,15012
|
|
20240719,102700,5636869050,31000,31050,31100,31000,4492
|
|
20240719,102600,5497438000,31050,31050,31100,31050,2346
|
|
20240719,102500,5424594600,31050,31100,31150,31050,5858
|
|
20240719,102400,5242413600,31100,31150,31200,31100,1426
|
|
20240719,102300,5197990600,31150,31150,31200,31150,496
|
|
20240719,102200,5182538700,31150,31200,31250,31150,663
|
|
20240719,102100,5161861200,31200,31150,31250,31150,1080
|
|
20240719,102000,5128163350,31150,31150,31200,31150,467
|
|
20240719,101900,5113608450,31150,31150,31200,31150,117
|
|
20240719,101800,5109961400,31150,31200,31200,31150,215
|
|
20240719,101700,5103255700,31150,31150,31200,31150,278
|
|
20240719,101600,5094594000,31150,31150,31200,31150,270
|
|
20240719,101500,5086179750,31150,31150,31150,31150,241
|
|
20240719,101400,5078672600,31150,31200,31200,31150,303
|
|
20240719,101300,5069229150,31150,31200,31250,31150,956
|
|
20240719,101200,5039403700,31200,31200,31200,31200,383
|
|
20240719,101100,5027454100,31150,31150,31200,31150,281
|
|
20240719,101000,5018700100,31150,31150,31200,31150,534
|
|
20240719,100900,5002055850,31150,31200,31200,31150,1196
|
|
20240719,100800,4964793350,31150,31100,31150,31100,1193
|
|
20240719,100700,4927663850,31100,31200,31200,31100,328
|
|
20240719,100600,4917443550,31100,31150,31200,31100,1474
|
|
20240719,100500,4871572650,31200,31200,31250,31200,665
|
|
20240719,100400,4850823800,31150,31150,31200,31100,347
|
|
20240719,100300,4840015850,31100,31100,31150,31100,394
|
|
20240719,100200,4827756700,31100,31150,31200,31100,234
|
|
20240719,100100,4820468000,31200,31100,31200,31100,2042
|
|
20240719,100000,4756883200,31100,31100,31100,31050,1354
|
|
20240719,095900,4714798550,31100,31100,31100,31050,575
|
|
20240719,095800,4696931950,31100,31100,31100,31050,564
|
|
20240719,095700,4679398550,31100,31100,31100,31050,776
|
|
20240719,095600,4655274900,31100,31150,31200,31050,4684
|
|
20240719,095500,4509655700,31150,31200,31200,31150,2063
|
|
20240719,095400,4445392650,31200,31150,31200,31150,357
|
|
20240719,095300,4434268850,31150,31200,31200,31150,4994
|
|
20240719,095200,4278517900,31200,31250,31250,31200,3175
|
|
20240719,095100,4179338200,31250,31250,31300,31250,1245
|
|
20240719,095000,4140430250,31300,31350,31350,31250,541
|
|
20240719,094900,4123495950,31350,31300,31350,31300,3964
|
|
20240719,094800,3999415400,31350,31350,31400,31300,4102
|
|
20240719,094700,3870873750,31400,31450,31500,31400,2226
|
|
20240719,094600,3800948400,31400,31450,31450,31350,427
|
|
20240719,094500,3787538450,31400,31400,31450,31350,597
|
|
20240719,094400,3768789050,31400,31350,31400,31350,1678
|
|
20240719,094300,3716102200,31400,31400,31400,31350,685
|
|
20240719,094200,3694601050,31350,31450,31450,31350,3163
|
|
20240719,094100,3595306600,31450,31500,31550,31450,324
|
|
20240719,094000,3585099650,31450,31500,31600,31450,460
|
|
20240719,093900,3570594400,31500,31450,31500,31450,658
|
|
20240719,093800,3549892000,31450,31400,31450,31400,393
|
|
20240719,093700,3537546000,31450,31300,31450,31300,369
|
|
20240719,093600,3525960550,31350,31650,31650,31350,6458
|
|
20240719,093500,3322971400,31650,31600,31650,31600,998
|
|
20240719,093400,3291392550,31650,31600,31650,31600,177
|
|
20240719,093300,3285793050,31600,31500,31650,31500,2732
|
|
20240719,093200,3199422250,31500,31450,31500,31450,634
|
|
20240719,093100,3179462050,31450,31600,31600,31450,815
|
|
20240719,093000,3153794250,31600,31500,31600,31500,2332
|
|
20240719,092900,3080230000,31450,31400,31500,31400,1087
|
|
20240719,092800,3046058100,31400,31250,31450,31250,1154
|
|
20240719,092700,3009826400,31300,31200,31300,31200,1658
|
|
20240719,092600,2958040450,31200,31250,31350,31200,736
|
|
20240719,092500,2935022100,31250,31350,31350,31250,2095
|
|
20240719,092400,2869449900,31350,31300,31350,31300,54
|
|
20240719,092300,2867758600,31350,31300,31400,31250,835
|
|
20240719,092200,2841606600,31250,31200,31250,31150,1158
|
|
20240719,092100,2805438700,31250,31150,31250,31100,1983
|
|
20240719,092000,2743663650,31100,31150,31200,31000,1724
|
|
20240719,091900,2690064100,31100,31150,31150,31050,7912
|
|
20240719,091800,2444281900,31150,31300,31300,31100,521
|
|
20240719,091700,2428069700,31100,31250,31300,31100,7535
|
|
20240719,091600,2193277550,31300,31400,31400,31200,7941
|
|
20240719,091500,1944781450,31400,31450,31500,31400,5525
|
|
20240719,091400,1771216300,31450,31500,31500,31450,1063
|
|
20240719,091300,1737745500,31500,31500,31600,31500,1390
|
|
20240719,091200,1693957400,31500,31600,31600,31500,2477
|
|
20240719,091100,1615851050,31650,31500,31700,31500,1470
|
|
20240719,091000,1569364950,31500,31550,31550,31450,3346
|
|
20240719,090900,1463919700,31600,31650,31700,31550,1372
|
|
20240719,090800,1420541950,31650,31750,31750,31650,723
|
|
20240719,090700,1397625250,31750,31500,31750,31450,4729
|
|
20240719,090600,1248664650,31600,31450,31600,31400,4076
|
|
20240719,090500,1120573650,31400,31450,31450,31350,475
|
|
20240719,090400,1105658150,31350,31400,31500,31300,8231
|
|
20240719,090300,847534750,31400,31500,31550,31400,3312
|
|
20240719,090200,743402550,31550,31650,31700,31450,4826
|
|
20240719,090100,591190150,31700,31750,31800,31600,5453
|
|
20240719,090000,418309750,31750,31700,31850,31700,12711
|