632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,192900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,192800,24694744350,30100,30100,30100,30100,0
|
|
20240705,192700,24694744350,30100,30100,30100,30100,0
|
|
20240705,192600,24694744350,30100,30100,30100,30100,0
|
|
20240705,192500,24694744350,30100,30100,30100,30100,0
|
|
20240705,192400,24694744350,30100,30100,30100,30100,0
|
|
20240705,192300,24694744350,30100,30100,30100,30100,0
|
|
20240705,192200,24694744350,30100,30100,30100,30100,0
|
|
20240705,192100,24694744350,30100,30100,30100,30100,0
|
|
20240705,192000,24694744350,30100,30100,30100,30100,0
|
|
20240705,191900,24694744350,30100,30100,30100,30100,0
|
|
20240705,191800,24694744350,30100,30100,30100,30100,0
|
|
20240705,191700,24694744350,30100,30100,30100,30100,0
|
|
20240705,191600,24694744350,30100,30100,30100,30100,0
|
|
20240705,191500,24694744350,30100,30100,30100,30100,0
|
|
20240705,191400,24694744350,30100,30100,30100,30100,0
|
|
20240705,191300,24694744350,30100,30100,30100,30100,0
|
|
20240705,191200,24694744350,30100,30100,30100,30100,0
|
|
20240705,191100,24694744350,30100,30100,30100,30100,0
|
|
20240705,191000,24694744350,30100,30100,30100,30100,0
|
|
20240705,190900,24694744350,30100,30100,30100,30100,0
|
|
20240705,190800,24694744350,30100,30100,30100,30100,0
|
|
20240705,190700,24694744350,30100,30100,30100,30100,0
|
|
20240705,190600,24694744350,30100,30100,30100,30100,0
|
|
20240705,190500,24694744350,30100,30100,30100,30100,0
|
|
20240705,190400,24694744350,30100,30100,30100,30100,0
|
|
20240705,190300,24694744350,30100,30100,30100,30100,0
|
|
20240705,190200,24694744350,30100,30100,30100,30100,0
|
|
20240705,190100,24694744350,30100,30100,30100,30100,0
|
|
20240705,190000,24694744350,30100,30100,30100,30100,0
|
|
20240705,185900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,185800,24694744350,30100,30100,30100,30100,0
|
|
20240705,185700,24694744350,30100,30100,30100,30100,0
|
|
20240705,185600,24694744350,30100,30100,30100,30100,0
|
|
20240705,185500,24694744350,30100,30100,30100,30100,0
|
|
20240705,185400,24694744350,30100,30100,30100,30100,0
|
|
20240705,185300,24694744350,30100,30100,30100,30100,0
|
|
20240705,185200,24694744350,30100,30100,30100,30100,0
|
|
20240705,185100,24694744350,30100,30100,30100,30100,0
|
|
20240705,185000,24694744350,30100,30100,30100,30100,0
|
|
20240705,184900,24694744350,30100,30100,30100,30100,0
|
|
20240705,184800,24694744350,30100,30100,30100,30100,0
|
|
20240705,184700,24694744350,30100,30100,30100,30100,0
|
|
20240705,184600,24694744350,30100,30100,30100,30100,0
|
|
20240705,184500,24694744350,30100,30100,30100,30100,0
|
|
20240705,184400,24694744350,30100,30100,30100,30100,0
|
|
20240705,184300,24694744350,30100,30100,30100,30100,0
|
|
20240705,184200,24694744350,30100,30100,30100,30100,0
|
|
20240705,184100,24694744350,30100,30100,30100,30100,0
|
|
20240705,184000,24694744350,30100,30100,30100,30100,0
|
|
20240705,183900,24694744350,30100,30100,30100,30100,0
|
|
20240705,183800,24694744350,30100,30100,30100,30100,0
|
|
20240705,183700,24694744350,30100,30100,30100,30100,0
|
|
20240705,183600,24694744350,30100,30100,30100,30100,0
|
|
20240705,183500,24694744350,30100,30100,30100,30100,0
|
|
20240705,183400,24694744350,30100,30100,30100,30100,0
|
|
20240705,183300,24694744350,30100,30100,30100,30100,0
|
|
20240705,183200,24694744350,30100,30100,30100,30100,0
|
|
20240705,183100,24694744350,30100,30100,30100,30100,0
|
|
20240705,183000,24694744350,30100,30100,30100,30100,0
|
|
20240705,182900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,182800,24694744350,30100,30100,30100,30100,0
|
|
20240705,182700,24694744350,30100,30100,30100,30100,0
|
|
20240705,182600,24694744350,30100,30100,30100,30100,0
|
|
20240705,182500,24694744350,30100,30100,30100,30100,0
|
|
20240705,182400,24694744350,30100,30100,30100,30100,0
|
|
20240705,182300,24694744350,30100,30100,30100,30100,0
|
|
20240705,182200,24694744350,30100,30100,30100,30100,0
|
|
20240705,182100,24694744350,30100,30100,30100,30100,0
|
|
20240705,182000,24694744350,30100,30100,30100,30100,0
|
|
20240705,181900,24694744350,30100,30100,30100,30100,0
|
|
20240705,181800,24694744350,30100,30100,30100,30100,0
|
|
20240705,181700,24694744350,30100,30100,30100,30100,0
|
|
20240705,181600,24694744350,30100,30100,30100,30100,0
|
|
20240705,181500,24694744350,30100,30100,30100,30100,0
|
|
20240705,181400,24694744350,30100,30100,30100,30100,0
|
|
20240705,181300,24694744350,30100,30100,30100,30100,0
|
|
20240705,181200,24694744350,30100,30100,30100,30100,0
|
|
20240705,181100,24694744350,30100,30100,30100,30100,0
|
|
20240705,181000,24694744350,30100,30100,30100,30100,0
|
|
20240705,180900,24694744350,30100,30100,30100,30100,0
|
|
20240705,180800,24694744350,30100,30100,30100,30100,0
|
|
20240705,180700,24694744350,30100,30100,30100,30100,0
|
|
20240705,180600,24694744350,30100,30100,30100,30100,0
|
|
20240705,180500,24694744350,30100,30100,30100,30100,0
|
|
20240705,180400,24694744350,30100,30100,30100,30100,0
|
|
20240705,180300,24694744350,30100,30100,30100,30100,0
|
|
20240705,180200,24694744350,30100,30100,30100,30100,0
|
|
20240705,180100,24694744350,30100,30100,30100,30100,0
|
|
20240705,180000,24694744350,30100,30100,30100,30100,0
|
|
20240705,175900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,175800,24694744350,30100,30100,30100,30100,0
|
|
20240705,175700,24694744350,30100,30100,30100,30100,0
|
|
20240705,175600,24694744350,30100,30100,30100,30100,0
|
|
20240705,175500,24694744350,30100,30100,30100,30100,0
|
|
20240705,175400,24694744350,30100,30100,30100,30100,0
|
|
20240705,175300,24694744350,30100,30100,30100,30100,0
|
|
20240705,175200,24694744350,30100,30100,30100,30100,0
|
|
20240705,175100,24694744350,30100,30100,30100,30100,0
|
|
20240705,175000,24694744350,30100,30100,30100,30100,0
|
|
20240705,174900,24694744350,30100,30100,30100,30100,0
|
|
20240705,174800,24694744350,30100,30100,30100,30100,0
|
|
20240705,174700,24694744350,30100,30100,30100,30100,0
|
|
20240705,174600,24694744350,30100,30100,30100,30100,0
|
|
20240705,174500,24694744350,30100,30100,30100,30100,0
|
|
20240705,174400,24694744350,30100,30100,30100,30100,0
|
|
20240705,174300,24694744350,30100,30100,30100,30100,0
|
|
20240705,174200,24694744350,30100,30100,30100,30100,0
|
|
20240705,174100,24694744350,30100,30100,30100,30100,0
|
|
20240705,174000,24694744350,30100,30100,30100,30100,0
|
|
20240705,173900,24694744350,30100,30100,30100,30100,0
|
|
20240705,173800,24694744350,30100,30100,30100,30100,0
|
|
20240705,173700,24694744350,30100,30100,30100,30100,0
|
|
20240705,173600,24694744350,30100,30100,30100,30100,0
|
|
20240705,173500,24694744350,30100,30100,30100,30100,0
|
|
20240705,173400,24694744350,30100,30100,30100,30100,0
|
|
20240705,173300,24694744350,30100,30100,30100,30100,0
|
|
20240705,173200,24694744350,30100,30100,30100,30100,0
|
|
20240705,173100,24694744350,30100,30100,30100,30100,0
|
|
20240705,173000,24694744350,30100,30100,30100,30100,0
|
|
20240705,172900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,172800,24694744350,30100,30100,30100,30100,0
|
|
20240705,172700,24694744350,30100,30100,30100,30100,0
|
|
20240705,172600,24694744350,30100,30100,30100,30100,0
|
|
20240705,172500,24694744350,30100,30100,30100,30100,0
|
|
20240705,172400,24694744350,30100,30100,30100,30100,0
|
|
20240705,172300,24694744350,30100,30100,30100,30100,0
|
|
20240705,172200,24694744350,30100,30100,30100,30100,0
|
|
20240705,172100,24694744350,30100,30100,30100,30100,0
|
|
20240705,172000,24694744350,30100,30100,30100,30100,0
|
|
20240705,171900,24694744350,30100,30100,30100,30100,0
|
|
20240705,171800,24694744350,30100,30100,30100,30100,0
|
|
20240705,171700,24694744350,30100,30100,30100,30100,0
|
|
20240705,171600,24694744350,30100,30100,30100,30100,0
|
|
20240705,171500,24694744350,30100,30100,30100,30100,0
|
|
20240705,171400,24694744350,30100,30100,30100,30100,0
|
|
20240705,171300,24694744350,30100,30100,30100,30100,0
|
|
20240705,171200,24694744350,30100,30100,30100,30100,0
|
|
20240705,171100,24694744350,30100,30100,30100,30100,0
|
|
20240705,171000,24694744350,30100,30100,30100,30100,0
|
|
20240705,170900,24694744350,30100,30100,30100,30100,0
|
|
20240705,170800,24694744350,30100,30100,30100,30100,0
|
|
20240705,170700,24694744350,30100,30100,30100,30100,0
|
|
20240705,170600,24694744350,30100,30100,30100,30100,0
|
|
20240705,170500,24694744350,30100,30100,30100,30100,0
|
|
20240705,170400,24694744350,30100,30100,30100,30100,0
|
|
20240705,170300,24694744350,30100,30100,30100,30100,0
|
|
20240705,170200,24694744350,30100,30100,30100,30100,0
|
|
20240705,170100,24694744350,30100,30100,30100,30100,0
|
|
20240705,170000,24694744350,30100,30100,30100,30100,0
|
|
20240705,165900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,165800,24694744350,30100,30100,30100,30100,0
|
|
20240705,165700,24694744350,30100,30100,30100,30100,0
|
|
20240705,165600,24694744350,30100,30100,30100,30100,0
|
|
20240705,165500,24694744350,30100,30100,30100,30100,0
|
|
20240705,165400,24694744350,30100,30100,30100,30100,0
|
|
20240705,165300,24694744350,30100,30100,30100,30100,0
|
|
20240705,165200,24694744350,30100,30100,30100,30100,0
|
|
20240705,165100,24694744350,30100,30100,30100,30100,0
|
|
20240705,165000,24694744350,30100,30100,30100,30100,0
|
|
20240705,164900,24694744350,30100,30100,30100,30100,0
|
|
20240705,164800,24694744350,30100,30100,30100,30100,0
|
|
20240705,164700,24694744350,30100,30100,30100,30100,0
|
|
20240705,164600,24694744350,30100,30100,30100,30100,0
|
|
20240705,164500,24694744350,30100,30100,30100,30100,0
|
|
20240705,164400,24694744350,30100,30100,30100,30100,0
|
|
20240705,164300,24694744350,30100,30100,30100,30100,0
|
|
20240705,164200,24694744350,30100,30100,30100,30100,0
|
|
20240705,164100,24694744350,30100,30100,30100,30100,0
|
|
20240705,164000,24694744350,30100,30100,30100,30100,0
|
|
20240705,163900,24694744350,30100,30100,30100,30100,0
|
|
20240705,163800,24694744350,30100,30100,30100,30100,0
|
|
20240705,163700,24694744350,30100,30100,30100,30100,0
|
|
20240705,163600,24694744350,30100,30100,30100,30100,0
|
|
20240705,163500,24694744350,30100,30100,30100,30100,0
|
|
20240705,163400,24694744350,30100,30100,30100,30100,0
|
|
20240705,163300,24694744350,30100,30100,30100,30100,0
|
|
20240705,163200,24694744350,30100,30100,30100,30100,0
|
|
20240705,163100,24694744350,30100,30100,30100,30100,0
|
|
20240705,163000,24694744350,30100,30100,30100,30100,0
|
|
20240705,162900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,162800,24694744350,30100,30100,30100,30100,0
|
|
20240705,162700,24694744350,30100,30100,30100,30100,0
|
|
20240705,162600,24694744350,30100,30100,30100,30100,0
|
|
20240705,162500,24694744350,30100,30100,30100,30100,0
|
|
20240705,162400,24694744350,30100,30100,30100,30100,0
|
|
20240705,162300,24694744350,30100,30100,30100,30100,0
|
|
20240705,162200,24694744350,30100,30100,30100,30100,0
|
|
20240705,162100,24694744350,30100,30100,30100,30100,0
|
|
20240705,162000,24694744350,30100,30100,30100,30100,0
|
|
20240705,161900,24694744350,30100,30100,30100,30100,0
|
|
20240705,161800,24694744350,30100,30100,30100,30100,0
|
|
20240705,161700,24694744350,30100,30100,30100,30100,0
|
|
20240705,161600,24694744350,30100,30100,30100,30100,0
|
|
20240705,161500,24694744350,30100,30100,30100,30100,0
|
|
20240705,161400,24694744350,30100,30100,30100,30100,0
|
|
20240705,161300,24694744350,30100,30100,30100,30100,0
|
|
20240705,161200,24694744350,30100,30100,30100,30100,0
|
|
20240705,161100,24694744350,30100,30100,30100,30100,0
|
|
20240705,161000,24694744350,30100,30100,30100,30100,0
|
|
20240705,160900,24694744350,30100,30100,30100,30100,0
|
|
20240705,160800,24694744350,30100,30100,30100,30100,0
|
|
20240705,160700,24694744350,30100,30100,30100,30100,0
|
|
20240705,160600,24694744350,30100,30100,30100,30100,0
|
|
20240705,160500,24694744350,30100,30100,30100,30100,0
|
|
20240705,160400,24694744350,30100,30100,30100,30100,0
|
|
20240705,160300,24694744350,30100,30100,30100,30100,0
|
|
20240705,160200,24694744350,30100,30100,30100,30100,0
|
|
20240705,160100,24694744350,30100,30100,30100,30100,0
|
|
20240705,160000,24694744350,30100,30100,30100,30100,0
|
|
20240705,155900,24694744350,30100,30100,30100,30100,26650
|
|
20240705,155800,24694744350,30100,30100,30100,30100,0
|
|
20240705,155700,24694744350,30100,30100,30100,30100,0
|
|
20240705,155600,24694744350,30100,30100,30100,30100,0
|
|
20240705,155500,24694744350,30100,30100,30100,30100,0
|
|
20240705,155400,24694744350,30100,30100,30100,30100,0
|
|
20240705,155300,24694744350,30100,30100,30100,30100,0
|
|
20240705,155200,24694744350,30100,30100,30100,30100,0
|
|
20240705,155100,24694744350,30100,30100,30100,30100,0
|
|
20240705,155000,24694744350,30100,30100,30100,30100,0
|
|
20240705,154900,24694744350,30100,30100,30100,30100,0
|
|
20240705,154800,24694744350,30100,30100,30100,30100,0
|
|
20240705,154700,24694744350,30100,30100,30100,30100,0
|
|
20240705,154600,24694744350,30100,30100,30100,30100,0
|
|
20240705,154500,24694744350,30100,30100,30100,30100,0
|
|
20240705,154400,24694744350,30100,30100,30100,30100,0
|
|
20240705,154300,24694744350,30100,30100,30100,30100,0
|
|
20240705,154200,24694744350,30100,30100,30100,30100,0
|
|
20240705,154100,24694744350,30100,30100,30100,30100,0
|
|
20240705,154000,24694744350,30100,30100,30100,30100,0
|
|
20240705,153900,24694744350,30100,30100,30100,30100,0
|
|
20240705,153800,24694744350,30100,30100,30100,30100,0
|
|
20240705,153700,24694744350,30100,30100,30100,30100,0
|
|
20240705,153600,24694744350,30100,30100,30100,30100,0
|
|
20240705,153500,24694744350,30100,30100,30100,30100,0
|
|
20240705,153400,24694744350,30100,30100,30100,30100,0
|
|
20240705,153300,24694744350,30100,30100,30100,30100,0
|
|
20240705,153200,24694744350,30100,30100,30100,30100,0
|
|
20240705,153100,24694744350,30100,30100,30100,30100,0
|
|
20240705,153000,24694744350,30100,30100,30100,30100,26650
|
|
20240705,152900,23892579350,30000,30000,30000,30000,0
|
|
20240705,152800,23892579350,30000,30000,30000,30000,0
|
|
20240705,152700,23892579350,30000,30000,30000,30000,0
|
|
20240705,152600,23892579350,30000,30000,30000,30000,0
|
|
20240705,152500,23892579350,30000,30000,30000,30000,0
|
|
20240705,152400,23892579350,30000,30000,30000,30000,0
|
|
20240705,152300,23892579350,30000,30000,30000,30000,0
|
|
20240705,152200,23892579350,30000,30000,30000,30000,0
|
|
20240705,152100,23892579350,30000,30000,30000,30000,0
|
|
20240705,152000,23892579350,30000,30000,30000,30000,0
|
|
20240705,151900,23892579350,30000,29950,30000,29900,2935
|
|
20240705,151800,23804644350,29950,29950,29950,29900,3150
|
|
20240705,151700,23710323700,29950,29900,30000,29900,3474
|
|
20240705,151600,23606309750,29900,29900,30000,29900,2347
|
|
20240705,151500,23536079400,29900,29900,29950,29900,8652
|
|
20240705,151400,23277016400,29950,29900,29950,29850,2147
|
|
20240705,151300,23212823750,29900,29900,29950,29850,1204
|
|
20240705,151200,23176829000,29900,29900,29900,29850,1713
|
|
20240705,151100,23125611450,29950,29900,29950,29850,953
|
|
20240705,151000,23097117050,29900,29900,29900,29850,2260
|
|
20240705,150900,23029604800,29900,29900,29950,29850,1108
|
|
20240705,150800,22996481900,29900,29850,29950,29850,1015
|
|
20240705,150700,22966142150,29850,29900,29900,29850,663
|
|
20240705,150600,22946340650,29900,29900,29950,29900,1530
|
|
20240705,150500,22900592350,29900,29900,29950,29900,656
|
|
20240705,150400,22880976300,29900,29950,29950,29900,1650
|
|
20240705,150300,22831593600,29900,29900,29900,29850,2984
|
|
20240705,150200,22742398850,29850,29850,29900,29850,582
|
|
20240705,150100,22725024250,29850,29850,29900,29800,20868
|
|
20240705,150000,22102876750,29850,29900,29950,29850,1354
|
|
20240705,145900,22062405250,29900,29900,29950,29900,1472
|
|
20240705,145800,22018388750,29900,29850,29900,29850,3192
|
|
20240705,145700,21923034300,29900,29850,29950,29850,994
|
|
20240705,145600,21893325300,29950,29900,29950,29850,1635
|
|
20240705,145500,21844448850,29900,29900,29950,29850,1939
|
|
20240705,145400,21786508250,29900,29900,29950,29900,567
|
|
20240705,145300,21769553700,29900,29900,29950,29850,1640
|
|
20240705,145200,21720512500,29900,29900,29950,29900,1295
|
|
20240705,145100,21681791700,29900,29900,29950,29900,842
|
|
20240705,145000,21656615250,29900,29850,29950,29850,2107
|
|
20240705,144900,21593616000,29850,29850,29900,29850,1726
|
|
20240705,144800,21542081350,29850,29900,29900,29850,605
|
|
20240705,144700,21523996550,29900,29900,29950,29900,2449
|
|
20240705,144600,21450770950,29900,29900,29950,29900,1127
|
|
20240705,144500,21417068100,29900,29900,29950,29900,706
|
|
20240705,144400,21395951750,29900,29850,29950,29850,9841
|
|
20240705,144300,21101745050,29900,29850,29900,29850,827
|
|
20240705,144200,21077048450,29850,29850,29900,29850,1463
|
|
20240705,144100,21033343900,29850,29850,29900,29850,2278
|
|
20240705,144000,20965299750,29850,29900,29900,29850,1101
|
|
20240705,143900,20932398800,29850,29900,29950,29850,3170
|
|
20240705,143800,20837546300,29900,29950,29950,29850,2152
|
|
20240705,143700,20773259300,29900,29850,29900,29850,3433
|
|
20240705,143600,20670628500,29850,29850,29900,29850,2108
|
|
20240705,143500,20607683950,29850,29850,29900,29850,1839
|
|
20240705,143400,20552789400,29850,29900,29900,29850,2477
|
|
20240705,143300,20478824000,29850,29850,29900,29850,2705
|
|
20240705,143200,20398063350,29850,29850,29900,29850,1238
|
|
20240705,143100,20361102250,29900,29850,29900,29850,474
|
|
20240705,143000,20346944950,29850,29900,29900,29850,1224
|
|
20240705,142900,20310405950,29850,29850,29950,29850,2788
|
|
20240705,142800,20227057450,29850,29850,29900,29850,1802
|
|
20240705,142700,20173245250,29850,29850,29900,29850,1092
|
|
20240705,142600,20140647150,29850,29850,29900,29850,172
|
|
20240705,142500,20135512450,29850,29800,29900,29800,2783
|
|
20240705,142400,20052452900,29800,29800,29850,29800,856
|
|
20240705,142300,20026922600,29850,29900,29900,29800,1731
|
|
20240705,142200,19975296050,29850,29850,29900,29800,858
|
|
20240705,142100,19949690350,29850,29850,29900,29800,699
|
|
20240705,142000,19928827050,29800,29800,29850,29800,759
|
|
20240705,141900,19906183750,29800,29850,29850,29800,4435
|
|
20240705,141800,19773864250,29850,29800,29850,29800,795
|
|
20240705,141700,19750169700,29800,29800,29850,29800,902
|
|
20240705,141600,19723276650,29850,29850,29850,29800,769
|
|
20240705,141500,19700339300,29850,29900,29900,29800,500
|
|
20240705,141400,19685416700,29850,29850,29850,29800,1649
|
|
20240705,141300,19636197200,29850,29850,29900,29850,919
|
|
20240705,141200,19608764050,29850,29850,29900,29850,954
|
|
20240705,141100,19580285850,29900,29850,29900,29850,242
|
|
20240705,141000,19573061300,29850,29850,29900,29800,1886
|
|
20240705,140900,19516721850,29850,29850,29900,29800,28023
|
|
20240705,140800,18680233800,29900,29850,29900,29850,675
|
|
20240705,140700,18660077600,29850,29900,29950,29850,1317
|
|
20240705,140600,18620712550,29900,29900,29950,29900,951
|
|
20240705,140500,18592277550,29900,29950,29950,29900,2036
|
|
20240705,140400,18531398550,29900,29900,29950,29900,22222
|
|
20240705,140300,17866955950,29900,29950,29950,29900,399
|
|
20240705,140200,17855023550,29950,29900,29950,29900,879
|
|
20240705,140100,17828737600,29950,29950,30000,29900,480
|
|
20240705,140000,17814366600,30000,29950,30000,29950,1338
|
|
20240705,135900,17774292850,29950,29950,30000,29950,1024
|
|
20240705,135800,17743623900,29950,30000,30000,29950,2896
|
|
20240705,135700,17656872500,29950,29950,30000,29950,1046
|
|
20240705,135600,17625544150,29950,29950,30000,29950,1205
|
|
20240705,135500,17589453300,30000,29950,30000,29950,2476
|
|
20240705,135400,17515290150,29950,29950,30000,29950,812
|
|
20240705,135300,17490961400,30000,29950,30000,29950,1679
|
|
20240705,135200,17440647050,30000,29950,30000,29950,871
|
|
20240705,135100,17414559450,29950,29950,30000,29950,1486
|
|
20240705,135000,17370049650,29950,29950,30000,29950,678
|
|
20240705,134900,17349729000,29950,29950,30000,29950,1056
|
|
20240705,134800,17318101350,30000,29950,30000,29950,623
|
|
20240705,134700,17299437050,29950,29950,30000,29950,1108
|
|
20240705,134600,17266251200,30000,29950,30000,29950,584
|
|
20240705,134500,17248759550,29950,29950,30000,29950,1047
|
|
20240705,134400,17217401600,29950,29950,30000,29950,2123
|
|
20240705,134300,17153812200,29950,29950,30000,29950,626
|
|
20240705,134200,17135061550,29950,29950,30000,29950,1261
|
|
20240705,134100,17097293550,29950,30000,30000,29950,531
|
|
20240705,134000,17081388200,29950,29950,30000,29950,978
|
|
20240705,133900,17052096200,29950,29950,29950,29950,319
|
|
20240705,133800,17042542150,29950,29950,30000,29950,863
|
|
20240705,133700,17016693800,29950,29950,30000,29950,880
|
|
20240705,133600,16990335100,29950,29950,30000,29950,760
|
|
20240705,133500,16967570200,29950,29950,30000,29950,1305
|
|
20240705,133400,16928479900,30000,29950,30000,29950,379
|
|
20240705,133300,16917127300,30000,29950,30000,29950,2597
|
|
20240705,133200,16839299500,29950,29950,30000,29950,408
|
|
20240705,133100,16827074150,29950,29950,30000,29950,1654
|
|
20240705,133000,16777534100,30000,29950,30000,29950,903
|
|
20240705,132900,16750480500,29950,30000,30000,29950,1504
|
|
20240705,132800,16705429550,29950,29950,30000,29950,509
|
|
20240705,132700,16690184250,29950,29950,30000,29950,592
|
|
20240705,132600,16672452950,29950,30000,30000,29950,1179
|
|
20240705,132500,16637137050,29950,29950,30000,29950,1180
|
|
20240705,132400,16601795500,29950,29950,30000,29950,674
|
|
20240705,132300,16581594500,30000,29950,30000,29950,1462
|
|
20240705,132200,16537806950,29950,29900,30000,29900,1689
|
|
20240705,132100,16487227400,29900,29900,29950,29900,595
|
|
20240705,132000,16469430350,29900,29950,29950,29900,472
|
|
20240705,131900,16455316900,29950,29900,29950,29900,1353
|
|
20240705,131800,16414844800,29900,29950,29950,29900,4471
|
|
20240705,131700,16280964100,29950,29900,29950,29900,1091
|
|
20240705,131600,16248332250,29900,29900,29950,29900,1246
|
|
20240705,131500,16211059200,29900,29950,29950,29900,1253
|
|
20240705,131400,16173593900,29900,29900,29950,29900,591
|
|
20240705,131300,16155921550,29900,29900,29950,29900,747
|
|
20240705,131200,16133583250,29900,29900,29950,29900,1497
|
|
20240705,131100,16088822500,29950,29900,29950,29900,857
|
|
20240705,131000,16063197650,29900,29900,29950,29900,411
|
|
20240705,130900,16050907950,29900,29900,29950,29900,682
|
|
20240705,130800,16030515850,29900,29900,29950,29900,886
|
|
20240705,130700,16004023950,29900,29900,29950,29900,793
|
|
20240705,130600,15980312950,29950,29900,29950,29900,775
|
|
20240705,130500,15957114700,29900,29900,29950,29900,688
|
|
20240705,130400,15936543400,29900,29950,29950,29900,976
|
|
20240705,130300,15907360150,29950,29900,29950,29900,1552
|
|
20240705,130200,15860955300,29900,29900,29950,29900,386
|
|
20240705,130100,15849413400,29950,29900,29950,29900,704
|
|
20240705,130000,15828354900,29900,29950,29950,29900,528
|
|
20240705,125900,15812566850,29900,29950,29950,29900,926
|
|
20240705,125800,15784879050,29900,29950,29950,29900,1147
|
|
20240705,125700,15750582400,29900,29900,29950,29900,3846
|
|
20240705,125600,15635586500,29950,29950,29950,29900,629
|
|
20240705,125500,15616767200,29900,29900,29950,29900,745
|
|
20240705,125400,15594481350,29900,29900,29950,29900,428
|
|
20240705,125300,15581683800,29900,29900,29950,29900,592
|
|
20240705,125200,15563982900,29900,29900,29900,29850,799
|
|
20240705,125100,15540113350,29900,29900,29950,29900,873
|
|
20240705,125000,15514010100,29900,29950,29950,29850,1299
|
|
20240705,124900,15475185600,29900,29950,29950,29850,680
|
|
20240705,124800,15454862950,29900,29900,29950,29900,3003
|
|
20240705,124700,15365066800,29900,29950,29950,29900,1030
|
|
20240705,124600,15334267700,29900,29900,29950,29900,326
|
|
20240705,124500,15324518800,29900,29900,29950,29900,575
|
|
20240705,124400,15307326200,29900,29900,29950,29900,575
|
|
20240705,124300,15290133400,29900,29900,29950,29900,1631
|
|
20240705,124200,15241365900,29900,29900,29950,29900,388
|
|
20240705,124100,15229764600,29900,29900,29950,29900,1670
|
|
20240705,124000,15179831250,29900,29900,29950,29900,798
|
|
20240705,123900,15155968350,29900,29900,29950,29900,469
|
|
20240705,123800,15141944600,29900,29900,29950,29900,1495
|
|
20240705,123700,15097243850,29900,29950,29950,29900,1807
|
|
20240705,123600,15043213500,29900,29900,29950,29900,873
|
|
20240705,123500,15017109950,29950,29900,29950,29900,394
|
|
20240705,123400,15005329150,29950,29900,29950,29900,966
|
|
20240705,123300,14976435750,29900,29900,29950,29900,1058
|
|
20240705,123200,14944775000,29900,29900,29950,29900,320
|
|
20240705,123100,14935203150,29900,29900,29950,29900,785
|
|
20240705,123000,14911729950,29900,29900,29950,29900,1338
|
|
20240705,122900,14871693350,29900,29950,29950,29900,802
|
|
20240705,122800,14847685100,29900,29900,29950,29900,623
|
|
20240705,122700,14829050400,29950,29950,29950,29900,760
|
|
20240705,122600,14806309750,29900,29950,29950,29900,500
|
|
20240705,122500,14791356700,29900,29900,29950,29900,490
|
|
20240705,122400,14776705400,29900,29950,29950,29900,861
|
|
20240705,122300,14750958850,29900,29900,29950,29900,1232
|
|
20240705,122200,14714084700,29900,29950,29950,29900,3768
|
|
20240705,122100,14601244000,29900,29900,29950,29900,945
|
|
20240705,122000,14572986950,29900,29950,30000,29900,1810
|
|
20240705,121900,14518769100,29950,29950,30000,29950,404
|
|
20240705,121800,14506669000,29950,29950,30000,29950,752
|
|
20240705,121700,14484145650,29950,29950,30000,29950,1019
|
|
20240705,121600,14453612250,29950,29950,29950,29900,671
|
|
20240705,121500,14433528800,29950,29950,29950,29900,787
|
|
20240705,121400,14409980850,29900,29950,29950,29900,698
|
|
20240705,121300,14389090300,29950,29950,29950,29900,446
|
|
20240705,121200,14375747150,29950,29950,29950,29900,828
|
|
20240705,121100,14350987150,29900,29950,30050,29900,2468
|
|
20240705,121000,14277074500,29950,29950,30000,29950,3778
|
|
20240705,120900,14163757850,29950,29950,30000,29950,437
|
|
20240705,120800,14150669200,29950,29900,30000,29900,934
|
|
20240705,120700,14122705150,29950,29900,29950,29900,745
|
|
20240705,120600,14100428950,29900,29900,29950,29900,452
|
|
20240705,120500,14086912000,29900,29900,29950,29900,625
|
|
20240705,120400,14068217400,29900,29900,30000,29900,4018
|
|
20240705,120300,13947963800,29900,29900,29950,29900,560
|
|
20240705,120200,13931219350,29950,29950,29950,29900,265
|
|
20240705,120100,13923294650,29900,29900,29950,29900,592
|
|
20240705,120000,13905592800,29900,29900,29950,29900,801
|
|
20240705,115900,13881642600,29900,29950,29950,29850,1667
|
|
20240705,115800,13831835550,29900,29900,29900,29850,1499
|
|
20240705,115700,13787020500,29900,29900,29900,29850,2157
|
|
20240705,115600,13722552300,29900,29900,29950,29900,488
|
|
20240705,115500,13707959100,29900,29900,29950,29900,823
|
|
20240705,115400,13683350700,29900,29900,29950,29900,977
|
|
20240705,115300,13654138150,29900,29900,29950,29900,2706
|
|
20240705,115200,13573227750,29950,29900,29950,29900,474
|
|
20240705,115100,13559054600,29900,29900,29950,29900,352
|
|
20240705,115000,13548529500,29900,29950,29950,29900,811
|
|
20240705,114900,13524263650,29900,29950,30000,29900,831
|
|
20240705,114800,13499391100,29950,29950,30000,29900,580
|
|
20240705,114700,13482030200,29950,29950,30000,29950,851
|
|
20240705,114600,13456533050,30000,30000,30050,29950,1620
|
|
20240705,114500,13407969400,30000,30000,30050,30000,1700
|
|
20240705,114400,13356915300,30050,30000,30050,30000,2364
|
|
20240705,114300,13285992650,30000,30050,30050,30000,1817
|
|
20240705,114200,13231475850,30050,30000,30050,29950,2172
|
|
20240705,114100,13166312800,29950,30000,30000,29950,676
|
|
20240705,114000,13146056700,30000,30050,30050,29950,1325
|
|
20240705,113900,13106348550,30000,30050,30050,30000,3826
|
|
20240705,113800,12991563450,30050,29950,30050,29950,6900
|
|
20240705,113700,12784572250,29950,29950,30000,29900,6766
|
|
20240705,113600,12581933550,29950,29950,29950,29900,1228
|
|
20240705,113500,12545213300,29950,29900,29950,29900,1448
|
|
20240705,113400,12501901750,29950,29900,29950,29900,955
|
|
20240705,113300,12473345500,29900,29900,29950,29900,726
|
|
20240705,113200,12451632550,29900,29900,29950,29900,1074
|
|
20240705,113100,12419519400,29900,29900,29950,29900,1330
|
|
20240705,113000,12379752000,29900,29900,29950,29900,454
|
|
20240705,112900,12366173400,29900,29950,30000,29900,6479
|
|
20240705,112800,12172133350,29950,29900,29950,29900,660
|
|
20240705,112700,12152398500,29900,29900,29950,29850,1005
|
|
20240705,112600,12122354900,29950,29850,29950,29850,585
|
|
20240705,112500,12104864400,29850,29900,29950,29850,2881
|
|
20240705,112400,12018735500,29900,29850,29900,29850,1152
|
|
20240705,112300,11984320300,29850,29950,29950,29850,1382
|
|
20240705,112200,11943035400,29950,29900,29950,29900,292
|
|
20240705,112100,11934303700,29900,29950,29950,29850,2561
|
|
20240705,112000,11857711600,29950,29950,29950,29900,1955
|
|
20240705,111900,11799251600,29900,29900,29900,29850,2846
|
|
20240705,111800,11714164900,29900,29900,29950,29850,2900
|
|
20240705,111700,11627539550,29900,29900,29950,29850,1637
|
|
20240705,111600,11578602550,29850,29900,29900,29850,1148
|
|
20240705,111500,11544319150,29900,29850,29900,29850,2037
|
|
20240705,111400,11483513050,29850,29850,29900,29850,3309
|
|
20240705,111300,11384730450,29850,29900,29900,29850,2741
|
|
20240705,111200,11302861150,29900,29900,29900,29850,1143
|
|
20240705,111100,11268705200,29850,29850,29900,29850,801
|
|
20240705,111000,11244789950,29850,29850,29900,29850,1448
|
|
20240705,110900,11201522450,29850,29900,29900,29850,1934
|
|
20240705,110800,11143719750,29900,29900,29900,29850,2197
|
|
20240705,110700,11078103300,29850,29850,29900,29850,842
|
|
20240705,110600,11052968900,29850,29850,29900,29850,2911
|
|
20240705,110500,10966063900,29850,29850,29900,29850,791
|
|
20240705,110400,10942437850,29850,29850,29900,29850,1629
|
|
20240705,110300,10893802750,29850,29850,29900,29850,29969
|
|
20240705,110200,9999225750,29900,29850,29950,29850,2572
|
|
20240705,110100,9922345450,29850,29900,29950,29850,1127
|
|
20240705,110000,9888648200,29900,29900,29950,29900,4383
|
|
20240705,105900,9757560700,29900,29900,29950,29900,785
|
|
20240705,105800,9734088600,29950,29900,29950,29900,973
|
|
20240705,105700,9704965750,29900,29900,29950,29900,1703
|
|
20240705,105600,9654043850,29900,29900,29950,29900,703
|
|
20240705,105500,9633017000,29950,29900,29950,29900,745
|
|
20240705,105400,9610739900,29950,29900,29950,29900,864
|
|
20240705,105300,9584906050,29950,29900,29950,29850,1146
|
|
20240705,105200,9550619200,29900,29850,29900,29850,630
|
|
20240705,105100,9531794300,29850,29900,29900,29850,397
|
|
20240705,105000,9519943150,29900,29900,29900,29850,642
|
|
20240705,104900,9500767550,29900,29900,29950,29850,1254
|
|
20240705,104800,9463305250,29900,29900,29950,29850,939
|
|
20240705,104700,9435245350,29900,29950,29950,29900,1439
|
|
20240705,104600,9392219200,29950,29850,29950,29850,1840
|
|
20240705,104500,9337242900,29850,29950,29950,29850,910
|
|
20240705,104400,9310047250,29900,29900,29950,29900,893
|
|
20240705,104300,9283346200,29900,29900,29900,29850,2911
|
|
20240705,104200,9196374800,29850,29850,29900,29850,2982
|
|
20240705,104100,9107272900,29900,29850,29900,29850,949
|
|
20240705,104000,9078938500,29850,29850,29900,29850,1588
|
|
20240705,103900,9031516550,29850,29900,29900,29850,1113
|
|
20240705,103800,8998270700,29900,29850,29900,29850,1787
|
|
20240705,103700,8944919050,29900,29850,29900,29850,2321
|
|
20240705,103600,8875635250,29850,29850,29900,29850,1394
|
|
20240705,103500,8834024150,29850,29850,29900,29850,923
|
|
20240705,103400,8806463450,29850,29850,29900,29850,1019
|
|
20240705,103300,8776045550,29850,29850,29900,29850,768
|
|
20240705,103200,8753120400,29850,29850,29900,29850,587
|
|
20240705,103100,8735594150,29900,29850,29900,29850,586
|
|
20240705,103000,8718101400,29850,29850,29900,29850,767
|
|
20240705,102900,8695206300,29850,29900,29900,29850,296
|
|
20240705,102800,8686367600,29900,29850,29900,29850,774
|
|
20240705,102700,8663257100,29850,29900,29900,29850,942
|
|
20240705,102600,8635121400,29850,29850,29900,29850,922
|
|
20240705,102500,8607599350,29850,29900,29950,29850,3888
|
|
20240705,102400,8491367900,29900,29900,29950,29900,700
|
|
20240705,102300,8470437550,29950,29900,29950,29900,1583
|
|
20240705,102200,8423051650,29900,29950,29950,29900,1006
|
|
20240705,102100,8392944600,29950,29950,30000,29950,2674
|
|
20240705,102000,8312858100,29950,29950,29950,29900,5568
|
|
20240705,101900,8146100250,29900,29900,29950,29900,403
|
|
20240705,101800,8134049700,29900,29950,29950,29900,595
|
|
20240705,101700,8116258700,29950,29900,29950,29900,1497
|
|
20240705,101600,8071496500,29900,29950,29950,29900,377
|
|
20240705,101500,8060211400,29900,29950,29950,29900,758
|
|
20240705,101400,8037524250,29950,30000,30000,29950,2502
|
|
20240705,101300,7962587450,29950,29950,30000,29950,1138
|
|
20240705,101200,7928460850,29950,29900,30050,29900,12046
|
|
20240705,101100,7567278950,29900,29900,29950,29900,592
|
|
20240705,101000,7549577100,29950,29900,29950,29900,650
|
|
20240705,100900,7530139250,29900,29850,29950,29850,4285
|
|
20240705,100800,7402071100,29850,29900,29900,29850,559
|
|
20240705,100700,7385378050,29850,29850,29900,29850,2234
|
|
20240705,100600,7318652700,29850,29900,29900,29850,1477
|
|
20240705,100500,7274538900,29900,29900,29900,29850,1319
|
|
20240705,100400,7235162150,29900,29850,29900,29850,1515
|
|
20240705,100300,7189936850,29900,29900,29900,29850,5296
|
|
20240705,100200,7031776550,29900,29850,29900,29850,1467
|
|
20240705,100100,6987965350,29850,29900,29950,29850,2601
|
|
20240705,100000,6910230450,29950,29900,29950,29900,2391
|
|
20240705,095900,6838645550,29900,29950,29950,29900,1007
|
|
20240705,095800,6808524350,29950,29900,29950,29900,570
|
|
20240705,095700,6791465600,29900,29900,29950,29900,572
|
|
20240705,095600,6774361100,29900,29950,29950,29900,889
|
|
20240705,095500,6747760000,29950,29950,30000,29950,4059
|
|
20240705,095400,6626192050,29950,29900,29950,29900,1133
|
|
20240705,095300,6592306850,29950,29900,29950,29900,1640
|
|
20240705,095200,6543269250,29950,29950,29950,29900,834
|
|
20240705,095100,6518291800,29950,29950,30000,29950,408
|
|
20240705,095000,6506071050,29950,29950,30000,29950,561
|
|
20240705,094900,6489268950,29950,29900,30000,29900,2026
|
|
20240705,094800,6428588700,29950,29950,29950,29900,528
|
|
20240705,094700,6412795300,29950,30000,30050,29900,15839
|
|
20240705,094600,5937702650,30050,30050,30100,30000,2026
|
|
20240705,094500,5876845500,30100,30000,30100,30000,3462
|
|
20240705,094400,5772830100,30000,30000,30000,29950,1186
|
|
20240705,094300,5737253150,29950,29950,30050,29950,4162
|
|
20240705,094200,5612422900,29950,30000,30000,29950,2643
|
|
20240705,094100,5533263950,30000,30000,30000,29950,536
|
|
20240705,094000,5517186150,30000,29900,30000,29900,3279
|
|
20240705,093900,5419045600,29900,29850,29950,29850,4953
|
|
20240705,093800,5270964000,29850,29850,29850,29800,6432
|
|
20240705,093700,5078977750,29850,29800,29850,29800,1111
|
|
20240705,093600,5045868150,29800,29800,29850,29800,2034
|
|
20240705,093500,4985251500,29800,29850,29850,29750,18376
|
|
20240705,093400,4438097750,29850,29850,29850,29800,14360
|
|
20240705,093300,4010081050,29850,29900,29900,29800,20420
|
|
20240705,093200,3400570600,29900,29850,29900,29850,3179
|
|
20240705,093100,3305532600,29900,29900,29900,29850,402
|
|
20240705,093000,3293519700,29900,29850,29900,29850,1893
|
|
20240705,092900,3236958450,29850,29900,29900,29850,7310
|
|
20240705,092800,3018432950,29900,29900,29950,29900,2404
|
|
20240705,092700,2946543050,29900,29850,29950,29850,1677
|
|
20240705,092600,2896439650,29900,29900,29900,29850,2238
|
|
20240705,092500,2829532350,29850,29900,29900,29850,1161
|
|
20240705,092400,2794827050,29900,29900,29950,29850,11659
|
|
20240705,092300,2446223950,29900,29900,29950,29900,1924
|
|
20240705,092200,2388646450,29900,29900,29950,29900,1173
|
|
20240705,092100,2353568350,29900,29900,29950,29850,4332
|
|
20240705,092000,2224054800,29900,29950,29950,29900,1798
|
|
20240705,091900,2170287950,29900,29950,29950,29900,3502
|
|
20240705,091800,2065549350,29900,29900,30000,29850,1368
|
|
20240705,091700,2024643850,29900,29950,29950,29900,6181
|
|
20240705,091600,1839729700,29900,29950,29950,29850,3479
|
|
20240705,091500,1735706350,29900,30000,30000,29900,11357
|
|
20240705,091400,1395804750,30000,30000,30000,29950,1199
|
|
20240705,091300,1359864000,29950,30050,30050,29950,1982
|
|
20240705,091200,1300408300,30050,30000,30050,30000,1468
|
|
20240705,091100,1256360700,29950,30000,30000,29950,2948
|
|
20240705,091000,1168041250,30000,30100,30150,29950,2914
|
|
20240705,090900,1080597650,30050,30100,30150,30050,2286
|
|
20240705,090800,1011813250,30100,30050,30150,30050,2734
|
|
20240705,090700,929540050,30050,29950,30050,29950,2274
|
|
20240705,090600,861337450,29950,30000,30000,29950,2496
|
|
20240705,090500,786513150,30000,30100,30100,30000,3908
|
|
20240705,090400,669020500,30100,30000,30150,30000,2133
|
|
20240705,090300,604874750,30050,30000,30050,29950,4328
|
|
20240705,090200,475042300,30050,30100,30200,30050,3031
|
|
20240705,090100,383837300,30200,30100,30200,30000,6105
|
|
20240705,090000,200061050,30100,30150,30200,30100,6635
|