625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240806,192200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,192100,9861653200,21950,21950,21950,21950,0
|
|
20240806,192000,9861653200,21950,21950,21950,21950,0
|
|
20240806,191900,9861653200,21950,21950,21950,21950,0
|
|
20240806,191800,9861653200,21950,21950,21950,21950,0
|
|
20240806,191700,9861653200,21950,21950,21950,21950,0
|
|
20240806,191600,9861653200,21950,21950,21950,21950,0
|
|
20240806,191500,9861653200,21950,21950,21950,21950,0
|
|
20240806,191400,9861653200,21950,21950,21950,21950,0
|
|
20240806,191300,9861653200,21950,21950,21950,21950,0
|
|
20240806,191200,9861653200,21950,21950,21950,21950,0
|
|
20240806,191100,9861653200,21950,21950,21950,21950,0
|
|
20240806,191000,9861653200,21950,21950,21950,21950,0
|
|
20240806,190900,9861653200,21950,21950,21950,21950,0
|
|
20240806,190800,9861653200,21950,21950,21950,21950,0
|
|
20240806,190700,9861653200,21950,21950,21950,21950,0
|
|
20240806,190600,9861653200,21950,21950,21950,21950,0
|
|
20240806,190500,9861653200,21950,21950,21950,21950,0
|
|
20240806,190400,9861653200,21950,21950,21950,21950,0
|
|
20240806,190300,9861653200,21950,21950,21950,21950,0
|
|
20240806,190200,9861653200,21950,21950,21950,21950,0
|
|
20240806,190100,9861653200,21950,21950,21950,21950,0
|
|
20240806,190000,9861653200,21950,21950,21950,21950,0
|
|
20240806,185900,9861653200,21950,21950,21950,21950,0
|
|
20240806,185800,9861653200,21950,21950,21950,21950,0
|
|
20240806,185700,9861653200,21950,21950,21950,21950,0
|
|
20240806,185600,9861653200,21950,21950,21950,21950,0
|
|
20240806,185500,9861653200,21950,21950,21950,21950,0
|
|
20240806,185400,9861653200,21950,21950,21950,21950,0
|
|
20240806,185300,9861653200,21950,21950,21950,21950,0
|
|
20240806,185200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,185100,9861653200,21950,21950,21950,21950,0
|
|
20240806,185000,9861653200,21950,21950,21950,21950,0
|
|
20240806,184900,9861653200,21950,21950,21950,21950,0
|
|
20240806,184800,9861653200,21950,21950,21950,21950,0
|
|
20240806,184700,9861653200,21950,21950,21950,21950,0
|
|
20240806,184600,9861653200,21950,21950,21950,21950,0
|
|
20240806,184500,9861653200,21950,21950,21950,21950,0
|
|
20240806,184400,9861653200,21950,21950,21950,21950,0
|
|
20240806,184300,9861653200,21950,21950,21950,21950,0
|
|
20240806,184200,9861653200,21950,21950,21950,21950,0
|
|
20240806,184100,9861653200,21950,21950,21950,21950,0
|
|
20240806,184000,9861653200,21950,21950,21950,21950,0
|
|
20240806,183900,9861653200,21950,21950,21950,21950,0
|
|
20240806,183800,9861653200,21950,21950,21950,21950,0
|
|
20240806,183700,9861653200,21950,21950,21950,21950,0
|
|
20240806,183600,9861653200,21950,21950,21950,21950,0
|
|
20240806,183500,9861653200,21950,21950,21950,21950,0
|
|
20240806,183400,9861653200,21950,21950,21950,21950,0
|
|
20240806,183300,9861653200,21950,21950,21950,21950,0
|
|
20240806,183200,9861653200,21950,21950,21950,21950,0
|
|
20240806,183100,9861653200,21950,21950,21950,21950,0
|
|
20240806,183000,9861653200,21950,21950,21950,21950,0
|
|
20240806,182900,9861653200,21950,21950,21950,21950,0
|
|
20240806,182800,9861653200,21950,21950,21950,21950,0
|
|
20240806,182700,9861653200,21950,21950,21950,21950,0
|
|
20240806,182600,9861653200,21950,21950,21950,21950,0
|
|
20240806,182500,9861653200,21950,21950,21950,21950,0
|
|
20240806,182400,9861653200,21950,21950,21950,21950,0
|
|
20240806,182300,9861653200,21950,21950,21950,21950,0
|
|
20240806,182200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,182100,9861653200,21950,21950,21950,21950,0
|
|
20240806,182000,9861653200,21950,21950,21950,21950,0
|
|
20240806,181900,9861653200,21950,21950,21950,21950,0
|
|
20240806,181800,9861653200,21950,21950,21950,21950,0
|
|
20240806,181700,9861653200,21950,21950,21950,21950,0
|
|
20240806,181600,9861653200,21950,21950,21950,21950,0
|
|
20240806,181500,9861653200,21950,21950,21950,21950,0
|
|
20240806,181400,9861653200,21950,21950,21950,21950,0
|
|
20240806,181300,9861653200,21950,21950,21950,21950,0
|
|
20240806,181200,9861653200,21950,21950,21950,21950,0
|
|
20240806,181100,9861653200,21950,21950,21950,21950,0
|
|
20240806,181000,9861653200,21950,21950,21950,21950,0
|
|
20240806,180900,9861653200,21950,21950,21950,21950,0
|
|
20240806,180800,9861653200,21950,21950,21950,21950,0
|
|
20240806,180700,9861653200,21950,21950,21950,21950,0
|
|
20240806,180600,9861653200,21950,21950,21950,21950,0
|
|
20240806,180500,9861653200,21950,21950,21950,21950,0
|
|
20240806,180400,9861653200,21950,21950,21950,21950,0
|
|
20240806,180300,9861653200,21950,21950,21950,21950,0
|
|
20240806,180200,9861653200,21950,21950,21950,21950,0
|
|
20240806,180100,9861653200,21950,21950,21950,21950,0
|
|
20240806,180000,9861653200,21950,21950,21950,21950,0
|
|
20240806,175900,9861653200,21950,21950,21950,21950,0
|
|
20240806,175800,9861653200,21950,21950,21950,21950,0
|
|
20240806,175700,9861653200,21950,21950,21950,21950,0
|
|
20240806,175600,9861653200,21950,21950,21950,21950,0
|
|
20240806,175500,9861653200,21950,21950,21950,21950,0
|
|
20240806,175400,9861653200,21950,21950,21950,21950,0
|
|
20240806,175300,9861653200,21950,21950,21950,21950,0
|
|
20240806,175200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,175100,9861653200,21950,21950,21950,21950,0
|
|
20240806,175000,9861653200,21950,21950,21950,21950,0
|
|
20240806,174900,9861653200,21950,21950,21950,21950,0
|
|
20240806,174800,9861653200,21950,21950,21950,21950,0
|
|
20240806,174700,9861653200,21950,21950,21950,21950,0
|
|
20240806,174600,9861653200,21950,21950,21950,21950,0
|
|
20240806,174500,9861653200,21950,21950,21950,21950,0
|
|
20240806,174400,9861653200,21950,21950,21950,21950,0
|
|
20240806,174300,9861653200,21950,21950,21950,21950,0
|
|
20240806,174200,9861653200,21950,21950,21950,21950,0
|
|
20240806,174100,9861653200,21950,21950,21950,21950,0
|
|
20240806,174000,9861653200,21950,21950,21950,21950,0
|
|
20240806,173900,9861653200,21950,21950,21950,21950,0
|
|
20240806,173800,9861653200,21950,21950,21950,21950,0
|
|
20240806,173700,9861653200,21950,21950,21950,21950,0
|
|
20240806,173600,9861653200,21950,21950,21950,21950,0
|
|
20240806,173500,9861653200,21950,21950,21950,21950,0
|
|
20240806,173400,9861653200,21950,21950,21950,21950,0
|
|
20240806,173300,9861653200,21950,21950,21950,21950,0
|
|
20240806,173200,9861653200,21950,21950,21950,21950,0
|
|
20240806,173100,9861653200,21950,21950,21950,21950,0
|
|
20240806,173000,9861653200,21950,21950,21950,21950,0
|
|
20240806,172900,9861653200,21950,21950,21950,21950,0
|
|
20240806,172800,9861653200,21950,21950,21950,21950,0
|
|
20240806,172700,9861653200,21950,21950,21950,21950,0
|
|
20240806,172600,9861653200,21950,21950,21950,21950,0
|
|
20240806,172500,9861653200,21950,21950,21950,21950,0
|
|
20240806,172400,9861653200,21950,21950,21950,21950,0
|
|
20240806,172300,9861653200,21950,21950,21950,21950,0
|
|
20240806,172200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,172100,9861653200,21950,21950,21950,21950,0
|
|
20240806,172000,9861653200,21950,21950,21950,21950,0
|
|
20240806,171900,9861653200,21950,21950,21950,21950,0
|
|
20240806,171800,9861653200,21950,21950,21950,21950,0
|
|
20240806,171700,9861653200,21950,21950,21950,21950,0
|
|
20240806,171600,9861653200,21950,21950,21950,21950,0
|
|
20240806,171500,9861653200,21950,21950,21950,21950,0
|
|
20240806,171400,9861653200,21950,21950,21950,21950,0
|
|
20240806,171300,9861653200,21950,21950,21950,21950,0
|
|
20240806,171200,9861653200,21950,21950,21950,21950,0
|
|
20240806,171100,9861653200,21950,21950,21950,21950,0
|
|
20240806,171000,9861653200,21950,21950,21950,21950,0
|
|
20240806,170900,9861653200,21950,21950,21950,21950,0
|
|
20240806,170800,9861653200,21950,21950,21950,21950,0
|
|
20240806,170700,9861653200,21950,21950,21950,21950,0
|
|
20240806,170600,9861653200,21950,21950,21950,21950,0
|
|
20240806,170500,9861653200,21950,21950,21950,21950,0
|
|
20240806,170400,9861653200,21950,21950,21950,21950,0
|
|
20240806,170300,9861653200,21950,21950,21950,21950,0
|
|
20240806,170200,9861653200,21950,21950,21950,21950,0
|
|
20240806,170100,9861653200,21950,21950,21950,21950,0
|
|
20240806,170000,9861653200,21950,21950,21950,21950,0
|
|
20240806,165900,9861653200,21950,21950,21950,21950,0
|
|
20240806,165800,9861653200,21950,21950,21950,21950,0
|
|
20240806,165700,9861653200,21950,21950,21950,21950,0
|
|
20240806,165600,9861653200,21950,21950,21950,21950,0
|
|
20240806,165500,9861653200,21950,21950,21950,21950,0
|
|
20240806,165400,9861653200,21950,21950,21950,21950,0
|
|
20240806,165300,9861653200,21950,21950,21950,21950,0
|
|
20240806,165200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,165100,9861653200,21950,21950,21950,21950,0
|
|
20240806,165000,9861653200,21950,21950,21950,21950,0
|
|
20240806,164900,9861653200,21950,21950,21950,21950,0
|
|
20240806,164800,9861653200,21950,21950,21950,21950,0
|
|
20240806,164700,9861653200,21950,21950,21950,21950,0
|
|
20240806,164600,9861653200,21950,21950,21950,21950,0
|
|
20240806,164500,9861653200,21950,21950,21950,21950,0
|
|
20240806,164400,9861653200,21950,21950,21950,21950,0
|
|
20240806,164300,9861653200,21950,21950,21950,21950,0
|
|
20240806,164200,9861653200,21950,21950,21950,21950,0
|
|
20240806,164100,9861653200,21950,21950,21950,21950,0
|
|
20240806,164000,9861653200,21950,21950,21950,21950,0
|
|
20240806,163900,9861653200,21950,21950,21950,21950,0
|
|
20240806,163800,9861653200,21950,21950,21950,21950,0
|
|
20240806,163700,9861653200,21950,21950,21950,21950,0
|
|
20240806,163600,9861653200,21950,21950,21950,21950,0
|
|
20240806,163500,9861653200,21950,21950,21950,21950,0
|
|
20240806,163400,9861653200,21950,21950,21950,21950,0
|
|
20240806,163300,9861653200,21950,21950,21950,21950,0
|
|
20240806,163200,9861653200,21950,21950,21950,21950,0
|
|
20240806,163100,9861653200,21950,21950,21950,21950,0
|
|
20240806,163000,9861653200,21950,21950,21950,21950,0
|
|
20240806,162900,9861653200,21950,21950,21950,21950,0
|
|
20240806,162800,9861653200,21950,21950,21950,21950,0
|
|
20240806,162700,9861653200,21950,21950,21950,21950,0
|
|
20240806,162600,9861653200,21950,21950,21950,21950,0
|
|
20240806,162500,9861653200,21950,21950,21950,21950,0
|
|
20240806,162400,9861653200,21950,21950,21950,21950,0
|
|
20240806,162300,9861653200,21950,21950,21950,21950,0
|
|
20240806,162200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,162100,9861653200,21950,21950,21950,21950,0
|
|
20240806,162000,9861653200,21950,21950,21950,21950,0
|
|
20240806,161900,9861653200,21950,21950,21950,21950,0
|
|
20240806,161800,9861653200,21950,21950,21950,21950,0
|
|
20240806,161700,9861653200,21950,21950,21950,21950,0
|
|
20240806,161600,9861653200,21950,21950,21950,21950,0
|
|
20240806,161500,9861653200,21950,21950,21950,21950,0
|
|
20240806,161400,9861653200,21950,21950,21950,21950,0
|
|
20240806,161300,9861653200,21950,21950,21950,21950,0
|
|
20240806,161200,9861653200,21950,21950,21950,21950,0
|
|
20240806,161100,9861653200,21950,21950,21950,21950,0
|
|
20240806,161000,9861653200,21950,21950,21950,21950,0
|
|
20240806,160900,9861653200,21950,21950,21950,21950,0
|
|
20240806,160800,9861653200,21950,21950,21950,21950,0
|
|
20240806,160700,9861653200,21950,21950,21950,21950,0
|
|
20240806,160600,9861653200,21950,21950,21950,21950,0
|
|
20240806,160500,9861653200,21950,21950,21950,21950,0
|
|
20240806,160400,9861653200,21950,21950,21950,21950,0
|
|
20240806,160300,9861653200,21950,21950,21950,21950,0
|
|
20240806,160200,9861653200,21950,21950,21950,21950,0
|
|
20240806,160100,9861653200,21950,21950,21950,21950,0
|
|
20240806,160000,9861653200,21950,21950,21950,21950,0
|
|
20240806,155900,9861653200,21950,21950,21950,21950,0
|
|
20240806,155800,9861653200,21950,21950,21950,21950,0
|
|
20240806,155700,9861653200,21950,21950,21950,21950,0
|
|
20240806,155600,9861653200,21950,21950,21950,21950,0
|
|
20240806,155500,9861653200,21950,21950,21950,21950,0
|
|
20240806,155400,9861653200,21950,21950,21950,21950,0
|
|
20240806,155300,9861653200,21950,21950,21950,21950,0
|
|
20240806,155200,9861653200,21950,21950,21950,21950,8386
|
|
20240806,155100,9861653200,21950,21950,21950,21950,0
|
|
20240806,155000,9861653200,21950,21950,21950,21950,0
|
|
20240806,154900,9861653200,21950,21950,21950,21950,0
|
|
20240806,154800,9861653200,21950,21950,21950,21950,0
|
|
20240806,154700,9861653200,21950,21950,21950,21950,0
|
|
20240806,154600,9861653200,21950,21950,21950,21950,0
|
|
20240806,154500,9861653200,21950,21950,21950,21950,0
|
|
20240806,154400,9861653200,21950,21950,21950,21950,0
|
|
20240806,154300,9861653200,21950,21950,21950,21950,0
|
|
20240806,154200,9861653200,21950,21950,21950,21950,0
|
|
20240806,154100,9861653200,21950,21950,21950,21950,0
|
|
20240806,154000,9861653200,21950,21950,21950,21950,0
|
|
20240806,153900,9861653200,21950,21950,21950,21950,0
|
|
20240806,153800,9861653200,21950,21950,21950,21950,0
|
|
20240806,153700,9861653200,21950,21950,21950,21950,0
|
|
20240806,153600,9861653200,21950,21950,21950,21950,0
|
|
20240806,153500,9861653200,21950,21950,21950,21950,0
|
|
20240806,153400,9861653200,21950,21950,21950,21950,0
|
|
20240806,153300,9861653200,21950,21950,21950,21950,0
|
|
20240806,153200,9861653200,21950,21950,21950,21950,0
|
|
20240806,153100,9861653200,21950,21950,21950,21950,0
|
|
20240806,153000,9861653200,21950,21950,21950,21950,8386
|
|
20240806,152900,9677580500,21950,21950,21950,21950,0
|
|
20240806,152800,9677580500,21950,21950,21950,21950,0
|
|
20240806,152700,9677580500,21950,21950,21950,21950,0
|
|
20240806,152600,9677580500,21950,21950,21950,21950,0
|
|
20240806,152500,9677580500,21950,21950,21950,21950,0
|
|
20240806,152400,9677580500,21950,21950,21950,21950,0
|
|
20240806,152300,9677580500,21950,21950,21950,21950,0
|
|
20240806,152200,9677580500,21950,21950,21950,21950,0
|
|
20240806,152100,9677580500,21950,21950,21950,21950,0
|
|
20240806,152000,9677580500,21950,21950,21950,21950,0
|
|
20240806,151900,9677580500,21950,21950,22000,21950,609
|
|
20240806,151800,9664202650,21950,22000,22050,21950,2657
|
|
20240806,151700,9605797600,22050,22000,22100,22000,847
|
|
20240806,151600,9587144950,22000,22000,22050,22000,1019
|
|
20240806,151500,9564704300,22050,22050,22100,22000,3378
|
|
20240806,151400,9490244100,22050,22050,22050,22000,1167
|
|
20240806,151300,9464548350,22050,22000,22050,22000,1357
|
|
20240806,151200,9434679400,22050,22000,22050,22000,1702
|
|
20240806,151100,9397213500,22050,22050,22100,22000,1130
|
|
20240806,151000,9372326850,22050,22100,22150,22000,5330
|
|
20240806,150900,9254695450,22150,22150,22150,22050,1313
|
|
20240806,150800,9225709000,22150,22050,22150,22050,1103
|
|
20240806,150700,9201351250,22150,22100,22150,22050,1457
|
|
20240806,150600,9169175450,22100,22100,22100,22050,1222
|
|
20240806,150500,9142206000,22050,22050,22100,22050,1298
|
|
20240806,150400,9113552000,22050,22050,22100,22000,2026
|
|
20240806,150300,9068864700,22050,21950,22050,21950,992
|
|
20240806,150200,9047040300,22000,22000,22050,21950,949
|
|
20240806,150100,9026177050,22000,21950,22000,21950,1268
|
|
20240806,150000,8998315950,22000,22000,22050,21950,1173
|
|
20240806,145900,8972508100,22000,21950,22050,21950,964
|
|
20240806,145800,8951312800,22000,22050,22050,21950,863
|
|
20240806,145700,8932319850,22050,22050,22100,22000,1481
|
|
20240806,145600,8899671100,22000,22050,22050,22000,1619
|
|
20240806,145500,8864039650,22050,22050,22050,21950,664
|
|
20240806,145400,8849433350,22050,22000,22050,21950,1542
|
|
20240806,145300,8815527300,22050,22050,22050,22000,499
|
|
20240806,145200,8804544700,22050,22000,22050,22000,1259
|
|
20240806,145100,8776815450,22050,22000,22050,21950,2122
|
|
20240806,145000,8730168250,22000,21950,22000,21900,976
|
|
20240806,144900,8708753250,22000,22050,22050,21900,725
|
|
20240806,144800,8692819500,22050,22000,22050,21950,2551
|
|
20240806,144700,8636717300,22000,21950,22000,21950,843
|
|
20240806,144600,8618203300,22000,22000,22000,21950,659
|
|
20240806,144500,8603734050,22000,21850,22000,21850,1839
|
|
20240806,144400,8563433000,21900,21850,21900,21850,1268
|
|
20240806,144300,8535693350,21900,21900,21900,21850,985
|
|
20240806,144200,8514158650,21900,21950,21950,21850,799
|
|
20240806,144100,8496689000,21950,21900,21950,21900,597
|
|
20240806,144000,8483606700,21950,21900,22000,21850,1936
|
|
20240806,143900,8441223650,21900,21950,21950,21900,462
|
|
20240806,143800,8431104100,21950,21900,22000,21900,795
|
|
20240806,143700,8413653300,21900,21900,22000,21900,733
|
|
20240806,143600,8397591750,21950,22000,22000,21900,782
|
|
20240806,143500,8380438150,22000,21950,22000,21950,1199
|
|
20240806,143400,8354105550,21950,21950,22000,21900,1615
|
|
20240806,143300,8318645450,21900,21950,21950,21900,1038
|
|
20240806,143200,8295902600,21900,21900,21950,21900,792
|
|
20240806,143100,8278556300,21950,21950,21950,21850,769
|
|
20240806,143000,8261735000,21950,21900,21950,21850,910
|
|
20240806,142900,8241801300,21900,21900,21950,21900,678
|
|
20240806,142800,8226946600,21950,22000,22000,21900,1317
|
|
20240806,142700,8198077850,21950,22000,22000,21950,891
|
|
20240806,142600,8178513750,22000,22000,22000,21900,763
|
|
20240806,142500,8161757550,21950,21950,22000,21950,211
|
|
20240806,142400,8157118250,21900,21950,22000,21900,640
|
|
20240806,142300,8143066650,22000,22000,22000,21900,872
|
|
20240806,142200,8123939100,22000,21950,22000,21850,1136
|
|
20240806,142100,8099008550,21950,21900,22000,21850,1907
|
|
20240806,142000,8057291600,21900,21900,21950,21850,2279
|
|
20240806,141900,8007380900,21850,21850,21900,21800,1232
|
|
20240806,141800,7980464150,21850,21850,21900,21800,1148
|
|
20240806,141700,7955424450,21900,21900,21900,21850,765
|
|
20240806,141600,7938699500,21850,21800,21900,21800,242
|
|
20240806,141500,7933407500,21800,21850,21900,21800,1105
|
|
20240806,141400,7909265550,21850,21850,21900,21800,787
|
|
20240806,141300,7892076850,21850,21900,21900,21800,2143
|
|
20240806,141200,7845279050,21850,21900,21900,21850,1185
|
|
20240806,141100,7819380800,21850,21850,21900,21850,308
|
|
20240806,141000,7812648700,21850,21900,21900,21850,709
|
|
20240806,140900,7797147550,21900,21900,21900,21850,596
|
|
20240806,140800,7784115300,21850,21850,21900,21850,1103
|
|
20240806,140700,7759999350,21900,21850,21900,21850,729
|
|
20240806,140600,7744062000,21850,21850,21900,21850,458
|
|
20240806,140500,7734052950,21900,21850,21950,21850,1335
|
|
20240806,140400,7704811750,21850,21850,21900,21850,641
|
|
20240806,140300,7690805250,21900,21850,21900,21800,1076
|
|
20240806,140200,7667269150,21900,21850,21900,21850,705
|
|
20240806,140100,7651859750,21850,21900,21900,21800,680
|
|
20240806,140000,7637014300,21850,21900,21900,21800,280
|
|
20240806,135900,7630893150,21900,21900,21900,21800,1252
|
|
20240806,135800,7603507600,21950,21850,21950,21800,1262
|
|
20240806,135700,7575899400,21850,21850,21900,21850,775
|
|
20240806,135600,7558962500,21850,21850,21900,21850,858
|
|
20240806,135500,7540208500,21900,21900,21900,21850,283
|
|
20240806,135400,7534022950,21900,21900,21950,21850,348
|
|
20240806,135300,7526400500,21900,21900,21950,21850,579
|
|
20240806,135200,7513723800,21900,21900,21900,21850,1128
|
|
20240806,135100,7489021600,21900,21850,21900,21850,451
|
|
20240806,135000,7479166100,21850,21850,21900,21850,1189
|
|
20240806,134900,7453163150,21900,21850,21900,21850,468
|
|
20240806,134800,7442935850,21850,21850,21900,21850,554
|
|
20240806,134700,7430830300,21850,21850,21900,21850,566
|
|
20240806,134600,7418459200,21850,21900,21950,21850,308
|
|
20240806,134500,7411720550,21900,21850,21950,21850,683
|
|
20240806,134400,7396769050,21850,21900,21900,21850,344
|
|
20240806,134300,7389236900,21900,21850,21900,21850,1888
|
|
20240806,134200,7347893700,21850,21850,21850,21800,724
|
|
20240806,134100,7332075950,21850,21850,21850,21850,173
|
|
20240806,134000,7328295900,21900,21900,21900,21850,673
|
|
20240806,133900,7313589450,21900,21850,21900,21850,927
|
|
20240806,133800,7293333500,21850,21900,21900,21850,52
|
|
20240806,133700,7292196150,21850,21800,21900,21800,1903
|
|
20240806,133600,7250615500,21800,21800,21850,21800,2690
|
|
20240806,133500,7191972350,21800,21800,21850,21800,835
|
|
20240806,133400,7173749750,21800,21850,21850,21800,2186
|
|
20240806,133300,7126065800,21900,21900,21950,21850,10030
|
|
20240806,133200,6906415450,21900,21950,21950,21900,1086
|
|
20240806,133100,6882626600,21900,21950,21950,21900,514
|
|
20240806,133000,6871366650,21950,21900,21950,21900,287
|
|
20240806,132900,6865080950,21900,21950,21950,21900,4072
|
|
20240806,132800,6775761550,21950,21950,22000,21950,2548
|
|
20240806,132700,6719823300,21950,22000,22000,21950,204
|
|
20240806,132600,6715343750,21950,21950,22000,21950,1046
|
|
20240806,132500,6692367750,21950,21950,22000,21900,1355
|
|
20240806,132400,6662623950,21950,21950,22000,21950,517
|
|
20240806,132300,6651272250,21950,22000,22000,21950,606
|
|
20240806,132200,6637969200,22000,21950,22000,21950,439
|
|
20240806,132100,6628330350,21900,21900,21950,21850,1039
|
|
20240806,132000,6605587550,21900,21900,21900,21850,475
|
|
20240806,131900,6595207600,21900,21900,21950,21850,1436
|
|
20240806,131800,6563709700,21850,21950,21950,21850,578
|
|
20240806,131700,6551058250,21900,21900,21950,21850,542
|
|
20240806,131600,6539195550,21900,21900,21950,21900,1233
|
|
20240806,131500,6512186450,21900,21950,21950,21900,748
|
|
20240806,131400,6495786850,21950,21950,22000,21900,728
|
|
20240806,131300,6479817600,21900,21900,21950,21850,3303
|
|
20240806,131200,6407619450,21900,21950,21950,21850,846
|
|
20240806,131100,6389072250,21850,21900,21950,21850,1512
|
|
20240806,131000,6355960900,21900,21900,21950,21900,227
|
|
20240806,130900,6350988800,21900,21900,21950,21900,411
|
|
20240806,130800,6341987650,21950,21950,21950,21900,155
|
|
20240806,130700,6338592450,22000,21950,22000,21900,392
|
|
20240806,130600,6329992500,21950,21850,21950,21850,928
|
|
20240806,130500,6309673950,21850,21850,21900,21850,570
|
|
20240806,130400,6297216400,21900,21900,21950,21850,365
|
|
20240806,130300,6289228050,21900,21850,21950,21850,1194
|
|
20240806,130200,6263085800,21900,21850,21900,21850,512
|
|
20240806,130100,6251898300,21850,21900,21900,21850,579
|
|
20240806,130000,6239226900,21900,21900,21950,21850,1207
|
|
20240806,125900,6212798350,21850,21900,21900,21850,624
|
|
20240806,125800,6199153350,21900,21900,21950,21850,4348
|
|
20240806,125700,6103953100,21950,21950,21950,21900,277
|
|
20240806,125600,6097874200,21900,21950,21950,21900,261
|
|
20240806,125500,6092157550,21950,21950,21950,21900,370
|
|
20240806,125400,6084045100,21950,21950,22000,21900,201
|
|
20240806,125300,6079634550,22000,21900,22000,21850,1539
|
|
20240806,125200,6045904200,21900,21900,21950,21850,1496
|
|
20240806,125100,6013155250,21900,21900,21900,21850,159
|
|
20240806,125000,6009676700,21850,21950,21950,21850,711
|
|
20240806,124900,5994111700,21900,21950,21950,21900,471
|
|
20240806,124800,5983792700,22000,21950,22000,21900,207
|
|
20240806,124700,5979248950,21950,22000,22000,21900,1016
|
|
20240806,124600,5956959900,21950,21950,22000,21900,3635
|
|
20240806,124500,5877149700,21950,21950,22000,21950,542
|
|
20240806,124400,5865231700,21950,22000,22000,21950,499
|
|
20240806,124300,5854263000,22000,21950,22000,21950,1089
|
|
20240806,124200,5830310950,21950,22000,22000,21950,399
|
|
20240806,124100,5821540150,22000,21950,22000,21950,284
|
|
20240806,124000,5815294750,21950,22000,22000,21950,471
|
|
20240806,123900,5804947800,21950,21950,22000,21950,837
|
|
20240806,123800,5786540000,22000,22000,22000,21950,1538
|
|
20240806,123700,5752715000,21950,22000,22050,21950,442
|
|
20240806,123600,5742992050,22000,21950,22050,21950,637
|
|
20240806,123500,5728987200,21950,22000,22000,21950,293
|
|
20240806,123400,5722555050,22000,22050,22100,21950,191
|
|
20240806,123300,5718352050,22050,21950,22050,21950,213
|
|
20240806,123200,5713669250,22000,21950,22000,21950,384
|
|
20240806,123100,5705223000,22000,22000,22000,21950,273
|
|
20240806,123000,5699222800,21950,22000,22000,21950,270
|
|
20240806,122900,5693286900,22000,22000,22100,22000,473
|
|
20240806,122800,5682875000,22050,22000,22050,21900,2196
|
|
20240806,122700,5634566450,21950,21950,22000,21900,335
|
|
20240806,122600,5627213450,21950,21950,22000,21950,139
|
|
20240806,122500,5624159950,22000,22000,22000,21950,422
|
|
20240806,122400,5614889400,22000,22050,22050,21950,304
|
|
20240806,122300,5608214700,22000,21950,22050,21950,1694
|
|
20240806,122200,5571004250,21950,21950,21950,21900,367
|
|
20240806,122100,5562948750,21950,21900,21950,21900,372
|
|
20240806,122000,5554793350,21950,21950,21950,21900,281
|
|
20240806,121900,5548636300,21950,21900,21950,21900,344
|
|
20240806,121800,5541091400,21900,21950,21950,21900,307
|
|
20240806,121700,5534359050,21900,21900,22000,21900,1402
|
|
20240806,121600,5503526600,21950,21850,21950,21800,663
|
|
20240806,121500,5489015200,21850,21850,21850,21800,528
|
|
20240806,121400,5477502000,21850,21850,21850,21800,231
|
|
20240806,121300,5472464100,21800,21800,21850,21800,420
|
|
20240806,121200,5463303700,21850,21850,21850,21800,746
|
|
20240806,121100,5447005750,21850,21850,21900,21850,299
|
|
20240806,121000,5440472300,21850,21900,21900,21850,424
|
|
20240806,120900,5431204250,21900,21900,21900,21850,996
|
|
20240806,120800,5409400600,21900,21850,21900,21800,224
|
|
20240806,120700,5404512650,21800,21850,21850,21800,153
|
|
20240806,120600,5401170600,21850,21850,21900,21800,821
|
|
20240806,120500,5383230650,21950,21900,21950,21900,899
|
|
20240806,120400,5363542500,21950,21900,21950,21900,27
|
|
20240806,120300,5362950850,21950,21950,21950,21900,320
|
|
20240806,120200,5355935450,22000,21900,22000,21850,875
|
|
20240806,120100,5336746050,21950,21900,21950,21850,900
|
|
20240806,120000,5317033950,21850,21850,21900,21850,881
|
|
20240806,115900,5297781100,21800,21800,21850,21800,426
|
|
20240806,115800,5288494000,21850,21850,21900,21800,234
|
|
20240806,115700,5283381350,21900,21850,21900,21800,401
|
|
20240806,115600,5274620050,21850,21800,21850,21800,254
|
|
20240806,115500,5269082750,21850,21850,21950,21800,1755
|
|
20240806,115400,5230736750,21900,21900,21950,21900,571
|
|
20240806,115300,5218223900,21900,21900,21950,21850,655
|
|
20240806,115200,5203883000,21900,21900,21950,21900,351
|
|
20240806,115100,5196195850,21950,21900,21950,21900,513
|
|
20240806,115000,5184961100,21900,21850,21950,21850,738
|
|
20240806,114900,5168798700,21850,21900,21900,21850,311
|
|
20240806,114800,5161993300,21900,21950,21950,21900,226
|
|
20240806,114700,5157040250,21950,21900,22050,21900,2157
|
|
20240806,114600,5109644900,21950,21950,21950,21900,214
|
|
20240806,114500,5104951000,21950,21850,21950,21850,697
|
|
20240806,114400,5089683600,21850,21900,21900,21850,308
|
|
20240806,114300,5082946800,21900,21900,21950,21850,272
|
|
20240806,114200,5076995450,21900,21850,21900,21850,246
|
|
20240806,114100,5071617050,21900,21950,22000,21850,672
|
|
20240806,114000,5056918650,21950,21900,22000,21900,548
|
|
20240806,113900,5044895500,21850,21800,21950,21750,288
|
|
20240806,113800,5038595300,21800,21750,21800,21750,704
|
|
20240806,113700,5023261100,21700,21800,21850,21700,356
|
|
20240806,113600,5015513150,21850,21750,21850,21750,208
|
|
20240806,113500,5010983550,21750,21800,21800,21750,488
|
|
20240806,113400,5000346650,21800,21800,21800,21800,1126
|
|
20240806,113300,4975799850,21700,21750,21800,21700,507
|
|
20240806,113200,4964773100,21750,21750,21800,21750,555
|
|
20240806,113100,4952701100,21750,21800,21850,21750,444
|
|
20240806,113000,4943029350,21800,21800,21800,21750,391
|
|
20240806,112900,4934518150,21800,21800,21850,21750,928
|
|
20240806,112800,4914292000,21800,21850,21850,21750,917
|
|
20240806,112700,4894308500,21850,21850,21900,21800,624
|
|
20240806,112600,4880672700,21850,21800,21900,21750,898
|
|
20240806,112500,4861083100,21800,21750,21800,21700,710
|
|
20240806,112400,4845650300,21750,21750,21800,21750,794
|
|
20240806,112300,4828380550,21750,21800,21800,21750,295
|
|
20240806,112200,4821954900,21750,21750,21800,21750,443
|
|
20240806,112100,4812319300,21800,21800,21850,21800,2165
|
|
20240806,112000,4765113950,21850,21900,21900,21850,1264
|
|
20240806,111900,4737494700,21900,21900,21900,21800,246
|
|
20240806,111800,4732120050,21800,21850,21900,21800,1226
|
|
20240806,111700,4705334550,21850,21800,21900,21800,1214
|
|
20240806,111600,4678804450,21800,21850,21850,21800,594
|
|
20240806,111500,4665842150,21800,21850,21850,21800,510
|
|
20240806,111400,4654708800,21850,21850,21850,21850,349
|
|
20240806,111300,4647083150,21850,21800,21850,21800,570
|
|
20240806,111200,4634649600,21850,21850,21900,21850,1413
|
|
20240806,111100,4603775200,21850,21850,21850,21850,414
|
|
20240806,111000,4594729300,21900,21850,21900,21850,75
|
|
20240806,110900,4593090250,21850,21850,21850,21850,210
|
|
20240806,110800,4588501750,21850,21900,21950,21850,862
|
|
20240806,110700,4569614950,21900,21950,21950,21900,56
|
|
20240806,110600,4568388100,21950,21950,21950,21900,196
|
|
20240806,110500,4564091200,21950,21900,21950,21900,373
|
|
20240806,110400,4555922400,21900,21950,21950,21900,445
|
|
20240806,110300,4546168400,21950,21950,22050,21900,632
|
|
20240806,110200,4532295650,21950,21850,21950,21850,274
|
|
20240806,110100,4526299850,21850,21900,21900,21800,1510
|
|
20240806,110000,4493278050,21950,21950,21950,21900,85
|
|
20240806,105900,4491413800,21950,21950,21950,21900,204
|
|
20240806,105800,4486944100,21900,21950,21950,21900,706
|
|
20240806,105700,4471478950,22000,21900,22050,21900,595
|
|
20240806,105600,4458419500,21900,21950,22000,21900,2022
|
|
20240806,105500,4414030850,21950,21900,22000,21900,581
|
|
20240806,105400,4401282300,21950,22000,22000,21950,1014
|
|
20240806,105300,4378998700,22050,22100,22100,21950,664
|
|
20240806,105200,4364413400,22050,22050,22100,22000,337
|
|
20240806,105100,4356979000,22050,22000,22050,21950,516
|
|
20240806,105000,4345604800,22000,22000,22000,21950,445
|
|
20240806,104900,4335822050,22000,22050,22050,22000,946
|
|
20240806,104800,4314971000,22050,21950,22050,21950,530
|
|
20240806,104700,4303305650,21950,21850,22000,21850,2395
|
|
20240806,104600,4250737500,21900,21950,21950,21850,602
|
|
20240806,104500,4237579700,21900,21900,21950,21850,258
|
|
20240806,104400,4231929400,21900,21900,22000,21850,1349
|
|
20240806,104300,4202396050,21900,21800,21900,21750,843
|
|
20240806,104200,4183986950,21800,21750,21850,21750,489
|
|
20240806,104100,4173334000,21750,21850,21850,21750,3333
|
|
20240806,104000,4100678050,21850,21900,21900,21850,7923
|
|
20240806,103900,3927209800,21950,22000,22000,21900,122
|
|
20240806,103800,3924533400,21900,21950,22000,21900,2970
|
|
20240806,103700,3859352500,21900,22000,22000,21900,1047
|
|
20240806,103600,3836404800,22000,22000,22000,21900,518
|
|
20240806,103500,3825032100,21950,22000,22050,21950,893
|
|
20240806,103400,3805394050,22050,22050,22100,22050,1695
|
|
20240806,103300,3768019100,22050,22050,22100,22050,481
|
|
20240806,103200,3757412300,22100,22100,22100,22050,729
|
|
20240806,103100,3741336300,22050,22100,22100,22050,856
|
|
20240806,103000,3722422650,22100,22100,22150,22100,220
|
|
20240806,102900,3717559850,22100,22100,22150,22100,293
|
|
20240806,102800,3711083900,22100,22100,22100,22050,2122
|
|
20240806,102700,3664191000,22100,22150,22150,22050,1456
|
|
20240806,102600,3632013250,22150,22200,22200,22100,1344
|
|
20240806,102500,3602248150,22150,22200,22200,22150,364
|
|
20240806,102400,3594181050,22150,22100,22200,22100,1272
|
|
20240806,102300,3566012100,22100,22150,22200,22100,370
|
|
20240806,102200,3557820950,22100,22200,22200,22100,1856
|
|
20240806,102100,3516671700,22200,22400,22400,22200,1534
|
|
20240806,102000,3482507100,22350,22200,22350,22200,1420
|
|
20240806,101900,3450887450,22200,22200,22250,22150,933
|
|
20240806,101800,3430179100,22150,22300,22300,22150,1590
|
|
20240806,101700,3394865600,22250,22300,22350,22250,1008
|
|
20240806,101600,3372406100,22300,22350,22400,22300,1574
|
|
20240806,101500,3337238750,22400,22400,22400,22350,325
|
|
20240806,101400,3329974000,22400,22350,22450,22350,558
|
|
20240806,101300,3317491000,22350,22350,22450,22350,86
|
|
20240806,101200,3315567300,22400,22400,22450,22350,223
|
|
20240806,101100,3310578100,22350,22400,22500,22350,993
|
|
20240806,101000,3288373800,22350,22350,22500,22350,1191
|
|
20240806,100900,3261727350,22350,22350,22550,22350,733
|
|
20240806,100800,3245251550,22450,22450,22450,22350,475
|
|
20240806,100700,3234609850,22450,22550,22600,22450,3751
|
|
20240806,100600,3150189750,22550,22600,22600,22550,2549
|
|
20240806,100500,3092701350,22550,22600,22700,22550,342
|
|
20240806,100400,3084976950,22700,22700,22700,22600,354
|
|
20240806,100300,3076947950,22700,22600,22700,22550,703
|
|
20240806,100200,3061016150,22650,22600,22650,22600,190
|
|
20240806,100100,3056715350,22600,22600,22650,22550,579
|
|
20240806,100000,3043627250,22600,22750,22750,22600,1400
|
|
20240806,095900,3011930750,22650,22600,22750,22600,1517
|
|
20240806,095800,2977448950,22650,22650,22700,22600,357
|
|
20240806,095700,2969365150,22750,22700,22750,22650,1647
|
|
20240806,095600,2931966700,22700,22650,22700,22550,1870
|
|
20240806,095500,2889609850,22600,22550,22600,22550,1484
|
|
20240806,095400,2856080250,22500,22550,22550,22500,421
|
|
20240806,095300,2846588750,22550,22550,22550,22500,306
|
|
20240806,095200,2839693850,22550,22550,22600,22500,294
|
|
20240806,095100,2833068300,22600,22550,22600,22500,318
|
|
20240806,095000,2825898950,22500,22600,22600,22500,935
|
|
20240806,094900,2804828950,22600,22600,22650,22550,276
|
|
20240806,094800,2798587050,22550,22550,22600,22500,705
|
|
20240806,094700,2782691850,22500,22600,22600,22500,385
|
|
20240806,094600,2774009200,22550,22600,22600,22550,429
|
|
20240806,094500,2764326300,22600,22500,22600,22500,1581
|
|
20240806,094400,2728661700,22550,22500,22550,22450,1220
|
|
20240806,094300,2701264400,22500,22500,22600,22450,3762
|
|
20240806,094200,2616431750,22450,22400,22500,22350,2260
|
|
20240806,094100,2565690000,22400,22400,22450,22350,829
|
|
20240806,094000,2547101650,22400,22400,22450,22400,530
|
|
20240806,093900,2535209550,22400,22400,22400,22350,193
|
|
20240806,093800,2530887750,22350,22350,22450,22350,2002
|
|
20240806,093700,2486120200,22300,22300,22350,22300,280
|
|
20240806,093600,2479873400,22300,22450,22500,22300,3912
|
|
20240806,093500,2392250700,22450,22450,22500,22450,1348
|
|
20240806,093400,2361977000,22450,22450,22550,22450,582
|
|
20240806,093300,2348899100,22450,22500,22550,22450,641
|
|
20240806,093200,2334466100,22500,22550,22550,22500,343
|
|
20240806,093100,2326738700,22600,22600,22650,22550,366
|
|
20240806,093000,2318476100,22600,22650,22650,22600,681
|
|
20240806,092900,2303084700,22600,22500,22600,22450,3350
|
|
20240806,092800,2227504800,22500,22500,22550,22500,1253
|
|
20240806,092700,2199277900,22550,22550,22550,22500,640
|
|
20240806,092600,2184868050,22500,22550,22550,22500,1754
|
|
20240806,092500,2145393650,22550,22500,22550,22500,254
|
|
20240806,092400,2139666400,22550,22500,22550,22500,477
|
|
20240806,092300,2128911400,22500,22500,22550,22450,1442
|
|
20240806,092200,2096508600,22500,22500,22550,22500,720
|
|
20240806,092100,2080306350,22500,22350,22550,22350,1531
|
|
20240806,092000,2045977850,22400,22450,22450,22350,1372
|
|
20240806,091900,2015294800,22450,22350,22450,22350,662
|
|
20240806,091800,2000482150,22350,22450,22450,22250,3211
|
|
20240806,091700,1928731850,22450,22400,22500,22400,1244
|
|
20240806,091600,1900808600,22400,22300,22400,22250,1137
|
|
20240806,091500,1875406000,22250,22450,22500,22200,682
|
|
20240806,091400,1860157550,22550,22250,22550,22100,12990
|
|
20240806,091300,1569368050,22350,22150,22400,22050,7685
|
|
20240806,091200,1398345600,22150,22100,22150,22000,1458
|
|
20240806,091100,1366129600,22200,21800,22200,21800,2499
|
|
20240806,091000,1310972500,21800,21700,21800,21700,746
|
|
20240806,090900,1294746450,21700,21750,21800,21700,1531
|
|
20240806,090800,1261482950,21800,21900,21900,21800,2335
|
|
20240806,090700,1210414100,21950,22000,22000,21950,1851
|
|
20240806,090600,1169784350,22000,22100,22100,21950,3362
|
|
20240806,090500,1095824800,22050,22150,22150,22050,3281
|
|
20240806,090400,1023347600,22150,22100,22200,22050,1601
|
|
20240806,090300,988012250,22050,22250,22350,22050,3992
|
|
20240806,090200,899316150,22250,22200,22350,22150,4495
|
|
20240806,090100,799397650,22050,22300,22350,22050,5466
|
|
20240806,090000,677891350,22250,21900,22350,21900,27773
|