626 lines
34 KiB
CSV
626 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,192300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,192200,26630648950,30100,30100,30100,30100,0
|
|
20240719,192100,26630648950,30100,30100,30100,30100,0
|
|
20240719,192000,26630648950,30100,30100,30100,30100,0
|
|
20240719,191900,26630648950,30100,30100,30100,30100,0
|
|
20240719,191800,26630648950,30100,30100,30100,30100,0
|
|
20240719,191700,26630648950,30100,30100,30100,30100,0
|
|
20240719,191600,26630648950,30100,30100,30100,30100,0
|
|
20240719,191500,26630648950,30100,30100,30100,30100,0
|
|
20240719,191400,26630648950,30100,30100,30100,30100,0
|
|
20240719,191300,26630648950,30100,30100,30100,30100,0
|
|
20240719,191200,26630648950,30100,30100,30100,30100,0
|
|
20240719,191100,26630648950,30100,30100,30100,30100,0
|
|
20240719,191000,26630648950,30100,30100,30100,30100,0
|
|
20240719,190900,26630648950,30100,30100,30100,30100,0
|
|
20240719,190800,26630648950,30100,30100,30100,30100,0
|
|
20240719,190700,26630648950,30100,30100,30100,30100,0
|
|
20240719,190600,26630648950,30100,30100,30100,30100,0
|
|
20240719,190500,26630648950,30100,30100,30100,30100,0
|
|
20240719,190400,26630648950,30100,30100,30100,30100,0
|
|
20240719,190300,26630648950,30100,30100,30100,30100,0
|
|
20240719,190200,26630648950,30100,30100,30100,30100,0
|
|
20240719,190100,26630648950,30100,30100,30100,30100,0
|
|
20240719,190000,26630648950,30100,30100,30100,30100,0
|
|
20240719,185900,26630648950,30100,30100,30100,30100,0
|
|
20240719,185800,26630648950,30100,30100,30100,30100,0
|
|
20240719,185700,26630648950,30100,30100,30100,30100,0
|
|
20240719,185600,26630648950,30100,30100,30100,30100,0
|
|
20240719,185500,26630648950,30100,30100,30100,30100,0
|
|
20240719,185400,26630648950,30100,30100,30100,30100,0
|
|
20240719,185300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,185200,26630648950,30100,30100,30100,30100,0
|
|
20240719,185100,26630648950,30100,30100,30100,30100,0
|
|
20240719,185000,26630648950,30100,30100,30100,30100,0
|
|
20240719,184900,26630648950,30100,30100,30100,30100,0
|
|
20240719,184800,26630648950,30100,30100,30100,30100,0
|
|
20240719,184700,26630648950,30100,30100,30100,30100,0
|
|
20240719,184600,26630648950,30100,30100,30100,30100,0
|
|
20240719,184500,26630648950,30100,30100,30100,30100,0
|
|
20240719,184400,26630648950,30100,30100,30100,30100,0
|
|
20240719,184300,26630648950,30100,30100,30100,30100,0
|
|
20240719,184200,26630648950,30100,30100,30100,30100,0
|
|
20240719,184100,26630648950,30100,30100,30100,30100,0
|
|
20240719,184000,26630648950,30100,30100,30100,30100,0
|
|
20240719,183900,26630648950,30100,30100,30100,30100,0
|
|
20240719,183800,26630648950,30100,30100,30100,30100,0
|
|
20240719,183700,26630648950,30100,30100,30100,30100,0
|
|
20240719,183600,26630648950,30100,30100,30100,30100,0
|
|
20240719,183500,26630648950,30100,30100,30100,30100,0
|
|
20240719,183400,26630648950,30100,30100,30100,30100,0
|
|
20240719,183300,26630648950,30100,30100,30100,30100,0
|
|
20240719,183200,26630648950,30100,30100,30100,30100,0
|
|
20240719,183100,26630648950,30100,30100,30100,30100,0
|
|
20240719,183000,26630648950,30100,30100,30100,30100,0
|
|
20240719,182900,26630648950,30100,30100,30100,30100,0
|
|
20240719,182800,26630648950,30100,30100,30100,30100,0
|
|
20240719,182700,26630648950,30100,30100,30100,30100,0
|
|
20240719,182600,26630648950,30100,30100,30100,30100,0
|
|
20240719,182500,26630648950,30100,30100,30100,30100,0
|
|
20240719,182400,26630648950,30100,30100,30100,30100,0
|
|
20240719,182300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,182200,26630648950,30100,30100,30100,30100,0
|
|
20240719,182100,26630648950,30100,30100,30100,30100,0
|
|
20240719,182000,26630648950,30100,30100,30100,30100,0
|
|
20240719,181900,26630648950,30100,30100,30100,30100,0
|
|
20240719,181800,26630648950,30100,30100,30100,30100,0
|
|
20240719,181700,26630648950,30100,30100,30100,30100,0
|
|
20240719,181600,26630648950,30100,30100,30100,30100,0
|
|
20240719,181500,26630648950,30100,30100,30100,30100,0
|
|
20240719,181400,26630648950,30100,30100,30100,30100,0
|
|
20240719,181300,26630648950,30100,30100,30100,30100,0
|
|
20240719,181200,26630648950,30100,30100,30100,30100,0
|
|
20240719,181100,26630648950,30100,30100,30100,30100,0
|
|
20240719,181000,26630648950,30100,30100,30100,30100,0
|
|
20240719,180900,26630648950,30100,30100,30100,30100,0
|
|
20240719,180800,26630648950,30100,30100,30100,30100,0
|
|
20240719,180700,26630648950,30100,30100,30100,30100,0
|
|
20240719,180600,26630648950,30100,30100,30100,30100,0
|
|
20240719,180500,26630648950,30100,30100,30100,30100,0
|
|
20240719,180400,26630648950,30100,30100,30100,30100,0
|
|
20240719,180300,26630648950,30100,30100,30100,30100,0
|
|
20240719,180200,26630648950,30100,30100,30100,30100,0
|
|
20240719,180100,26630648950,30100,30100,30100,30100,0
|
|
20240719,180000,26630648950,30100,30100,30100,30100,0
|
|
20240719,175900,26630648950,30100,30100,30100,30100,0
|
|
20240719,175800,26630648950,30100,30100,30100,30100,0
|
|
20240719,175700,26630648950,30100,30100,30100,30100,0
|
|
20240719,175600,26630648950,30100,30100,30100,30100,0
|
|
20240719,175500,26630648950,30100,30100,30100,30100,0
|
|
20240719,175400,26630648950,30100,30100,30100,30100,0
|
|
20240719,175300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,175200,26630648950,30100,30100,30100,30100,0
|
|
20240719,175100,26630648950,30100,30100,30100,30100,0
|
|
20240719,175000,26630648950,30100,30100,30100,30100,0
|
|
20240719,174900,26630648950,30100,30100,30100,30100,0
|
|
20240719,174800,26630648950,30100,30100,30100,30100,0
|
|
20240719,174700,26630648950,30100,30100,30100,30100,0
|
|
20240719,174600,26630648950,30100,30100,30100,30100,0
|
|
20240719,174500,26630648950,30100,30100,30100,30100,0
|
|
20240719,174400,26630648950,30100,30100,30100,30100,0
|
|
20240719,174300,26630648950,30100,30100,30100,30100,0
|
|
20240719,174200,26630648950,30100,30100,30100,30100,0
|
|
20240719,174100,26630648950,30100,30100,30100,30100,0
|
|
20240719,174000,26630648950,30100,30100,30100,30100,0
|
|
20240719,173900,26630648950,30100,30100,30100,30100,0
|
|
20240719,173800,26630648950,30100,30100,30100,30100,0
|
|
20240719,173700,26630648950,30100,30100,30100,30100,0
|
|
20240719,173600,26630648950,30100,30100,30100,30100,0
|
|
20240719,173500,26630648950,30100,30100,30100,30100,0
|
|
20240719,173400,26630648950,30100,30100,30100,30100,0
|
|
20240719,173300,26630648950,30100,30100,30100,30100,0
|
|
20240719,173200,26630648950,30100,30100,30100,30100,0
|
|
20240719,173100,26630648950,30100,30100,30100,30100,0
|
|
20240719,173000,26630648950,30100,30100,30100,30100,0
|
|
20240719,172900,26630648950,30100,30100,30100,30100,0
|
|
20240719,172800,26630648950,30100,30100,30100,30100,0
|
|
20240719,172700,26630648950,30100,30100,30100,30100,0
|
|
20240719,172600,26630648950,30100,30100,30100,30100,0
|
|
20240719,172500,26630648950,30100,30100,30100,30100,0
|
|
20240719,172400,26630648950,30100,30100,30100,30100,0
|
|
20240719,172300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,172200,26630648950,30100,30100,30100,30100,0
|
|
20240719,172100,26630648950,30100,30100,30100,30100,0
|
|
20240719,172000,26630648950,30100,30100,30100,30100,0
|
|
20240719,171900,26630648950,30100,30100,30100,30100,0
|
|
20240719,171800,26630648950,30100,30100,30100,30100,0
|
|
20240719,171700,26630648950,30100,30100,30100,30100,0
|
|
20240719,171600,26630648950,30100,30100,30100,30100,0
|
|
20240719,171500,26630648950,30100,30100,30100,30100,0
|
|
20240719,171400,26630648950,30100,30100,30100,30100,0
|
|
20240719,171300,26630648950,30100,30100,30100,30100,0
|
|
20240719,171200,26630648950,30100,30100,30100,30100,0
|
|
20240719,171100,26630648950,30100,30100,30100,30100,0
|
|
20240719,171000,26630648950,30100,30100,30100,30100,0
|
|
20240719,170900,26630648950,30100,30100,30100,30100,0
|
|
20240719,170800,26630648950,30100,30100,30100,30100,0
|
|
20240719,170700,26630648950,30100,30100,30100,30100,0
|
|
20240719,170600,26630648950,30100,30100,30100,30100,0
|
|
20240719,170500,26630648950,30100,30100,30100,30100,0
|
|
20240719,170400,26630648950,30100,30100,30100,30100,0
|
|
20240719,170300,26630648950,30100,30100,30100,30100,0
|
|
20240719,170200,26630648950,30100,30100,30100,30100,0
|
|
20240719,170100,26630648950,30100,30100,30100,30100,0
|
|
20240719,170000,26630648950,30100,30100,30100,30100,0
|
|
20240719,165900,26630648950,30100,30100,30100,30100,0
|
|
20240719,165800,26630648950,30100,30100,30100,30100,0
|
|
20240719,165700,26630648950,30100,30100,30100,30100,0
|
|
20240719,165600,26630648950,30100,30100,30100,30100,0
|
|
20240719,165500,26630648950,30100,30100,30100,30100,0
|
|
20240719,165400,26630648950,30100,30100,30100,30100,0
|
|
20240719,165300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,165200,26630648950,30100,30100,30100,30100,0
|
|
20240719,165100,26630648950,30100,30100,30100,30100,0
|
|
20240719,165000,26630648950,30100,30100,30100,30100,0
|
|
20240719,164900,26630648950,30100,30100,30100,30100,0
|
|
20240719,164800,26630648950,30100,30100,30100,30100,0
|
|
20240719,164700,26630648950,30100,30100,30100,30100,0
|
|
20240719,164600,26630648950,30100,30100,30100,30100,0
|
|
20240719,164500,26630648950,30100,30100,30100,30100,0
|
|
20240719,164400,26630648950,30100,30100,30100,30100,0
|
|
20240719,164300,26630648950,30100,30100,30100,30100,0
|
|
20240719,164200,26630648950,30100,30100,30100,30100,0
|
|
20240719,164100,26630648950,30100,30100,30100,30100,0
|
|
20240719,164000,26630648950,30100,30100,30100,30100,0
|
|
20240719,163900,26630648950,30100,30100,30100,30100,0
|
|
20240719,163800,26630648950,30100,30100,30100,30100,0
|
|
20240719,163700,26630648950,30100,30100,30100,30100,0
|
|
20240719,163600,26630648950,30100,30100,30100,30100,0
|
|
20240719,163500,26630648950,30100,30100,30100,30100,0
|
|
20240719,163400,26630648950,30100,30100,30100,30100,0
|
|
20240719,163300,26630648950,30100,30100,30100,30100,0
|
|
20240719,163200,26630648950,30100,30100,30100,30100,0
|
|
20240719,163100,26630648950,30100,30100,30100,30100,0
|
|
20240719,163000,26630648950,30100,30100,30100,30100,0
|
|
20240719,162900,26630648950,30100,30100,30100,30100,0
|
|
20240719,162800,26630648950,30100,30100,30100,30100,0
|
|
20240719,162700,26630648950,30100,30100,30100,30100,0
|
|
20240719,162600,26630648950,30100,30100,30100,30100,0
|
|
20240719,162500,26630648950,30100,30100,30100,30100,0
|
|
20240719,162400,26630648950,30100,30100,30100,30100,0
|
|
20240719,162300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,162200,26630648950,30100,30100,30100,30100,0
|
|
20240719,162100,26630648950,30100,30100,30100,30100,0
|
|
20240719,162000,26630648950,30100,30100,30100,30100,0
|
|
20240719,161900,26630648950,30100,30100,30100,30100,0
|
|
20240719,161800,26630648950,30100,30100,30100,30100,0
|
|
20240719,161700,26630648950,30100,30100,30100,30100,0
|
|
20240719,161600,26630648950,30100,30100,30100,30100,0
|
|
20240719,161500,26630648950,30100,30100,30100,30100,0
|
|
20240719,161400,26630648950,30100,30100,30100,30100,0
|
|
20240719,161300,26630648950,30100,30100,30100,30100,0
|
|
20240719,161200,26630648950,30100,30100,30100,30100,0
|
|
20240719,161100,26630648950,30100,30100,30100,30100,0
|
|
20240719,161000,26630648950,30100,30100,30100,30100,0
|
|
20240719,160900,26630648950,30100,30100,30100,30100,0
|
|
20240719,160800,26630648950,30100,30100,30100,30100,0
|
|
20240719,160700,26630648950,30100,30100,30100,30100,0
|
|
20240719,160600,26630648950,30100,30100,30100,30100,0
|
|
20240719,160500,26630648950,30100,30100,30100,30100,0
|
|
20240719,160400,26630648950,30100,30100,30100,30100,0
|
|
20240719,160300,26630648950,30100,30100,30100,30100,0
|
|
20240719,160200,26630648950,30100,30100,30100,30100,0
|
|
20240719,160100,26630648950,30100,30100,30100,30100,0
|
|
20240719,160000,26630648950,30100,30100,30100,30100,0
|
|
20240719,155900,26630648950,30100,30100,30100,30100,0
|
|
20240719,155800,26630648950,30100,30100,30100,30100,0
|
|
20240719,155700,26630648950,30100,30100,30100,30100,0
|
|
20240719,155600,26630648950,30100,30100,30100,30100,0
|
|
20240719,155500,26630648950,30100,30100,30100,30100,0
|
|
20240719,155400,26630648950,30100,30100,30100,30100,0
|
|
20240719,155300,26630648950,30100,30100,30100,30100,29876
|
|
20240719,155200,26630648950,30100,30100,30100,30100,0
|
|
20240719,155100,26630648950,30100,30100,30100,30100,0
|
|
20240719,155000,26630648950,30100,30100,30100,30100,0
|
|
20240719,154900,26630648950,30100,30100,30100,30100,0
|
|
20240719,154800,26630648950,30100,30100,30100,30100,0
|
|
20240719,154700,26630648950,30100,30100,30100,30100,0
|
|
20240719,154600,26630648950,30100,30100,30100,30100,0
|
|
20240719,154500,26630648950,30100,30100,30100,30100,0
|
|
20240719,154400,26630648950,30100,30100,30100,30100,0
|
|
20240719,154300,26630648950,30100,30100,30100,30100,0
|
|
20240719,154200,26630648950,30100,30100,30100,30100,0
|
|
20240719,154100,26630648950,30100,30100,30100,30100,0
|
|
20240719,154000,26630648950,30100,30100,30100,30100,0
|
|
20240719,153900,26630648950,30100,30100,30100,30100,0
|
|
20240719,153800,26630648950,30100,30100,30100,30100,0
|
|
20240719,153700,26630648950,30100,30100,30100,30100,0
|
|
20240719,153600,26630648950,30100,30100,30100,30100,0
|
|
20240719,153500,26630648950,30100,30100,30100,30100,0
|
|
20240719,153400,26630648950,30100,30100,30100,30100,0
|
|
20240719,153300,26630648950,30100,30100,30100,30100,0
|
|
20240719,153200,26630648950,30100,30100,30100,30100,0
|
|
20240719,153100,26630648950,30100,30100,30100,30100,0
|
|
20240719,153000,26630648950,30100,30100,30100,30100,29876
|
|
20240719,152900,25731381350,30000,30000,30000,30000,0
|
|
20240719,152800,25731381350,30000,30000,30000,30000,0
|
|
20240719,152700,25731381350,30000,30000,30000,30000,0
|
|
20240719,152600,25731381350,30000,30000,30000,30000,0
|
|
20240719,152500,25731381350,30000,30000,30000,30000,0
|
|
20240719,152400,25731381350,30000,30000,30000,30000,0
|
|
20240719,152300,25731381350,30000,30000,30000,30000,0
|
|
20240719,152200,25731381350,30000,30000,30000,30000,0
|
|
20240719,152100,25731381350,30000,30000,30000,30000,0
|
|
20240719,152000,25731381350,30000,30000,30000,30000,0
|
|
20240719,151900,25731381350,30000,30050,30050,30000,4163
|
|
20240719,151800,25606393050,30050,30050,30050,30000,1336
|
|
20240719,151700,25566288050,30050,30050,30050,30000,1909
|
|
20240719,151600,25508970200,30000,30050,30050,30000,4440
|
|
20240719,151500,25375752500,30050,30050,30050,30000,2284
|
|
20240719,151400,25307224150,30050,30050,30050,30000,831
|
|
20240719,151300,25282274750,30050,30050,30050,30000,1002
|
|
20240719,151200,25252185550,30050,30050,30050,30000,1206
|
|
20240719,151100,25215964750,30050,30050,30050,30000,4487
|
|
20240719,151000,25081174200,30050,30000,30050,30000,738
|
|
20240719,150900,25059017500,30050,30050,30100,30000,1108
|
|
20240719,150800,25025721350,30050,30050,30100,30050,1209
|
|
20240719,150700,24989381400,30100,30050,30100,30000,1998
|
|
20240719,150600,24929342600,30050,30000,30050,30000,1272
|
|
20240719,150500,24891155150,30050,30000,30050,30000,1347
|
|
20240719,150400,24850680400,30000,30050,30050,30000,3021
|
|
20240719,150300,24759926500,30100,30050,30100,30050,540
|
|
20240719,150200,24743697850,30050,30100,30100,30050,5118
|
|
20240719,150100,24589898200,30100,30050,30100,30000,2466
|
|
20240719,150000,24515794600,30050,30000,30050,30000,1076
|
|
20240719,145900,24483475050,30000,30000,30050,30000,121
|
|
20240719,145800,24479841550,30000,30050,30050,30000,602
|
|
20240719,145700,24461770000,30050,30050,30050,30000,9957
|
|
20240719,145600,24162590850,30050,30050,30100,30050,198
|
|
20240719,145500,24156635500,30100,30100,30100,30050,303
|
|
20240719,145400,24147523550,30050,30050,30100,30050,1010
|
|
20240719,145300,24117128450,30100,30100,30100,30050,798
|
|
20240719,145200,24093111750,30100,30100,30100,30050,280
|
|
20240719,145100,24084686550,30050,30100,30100,30050,330
|
|
20240719,145000,24074767900,30050,30100,30100,30050,1342
|
|
20240719,144900,24034437950,30050,30050,30100,30050,2053
|
|
20240719,144800,23972646650,30050,30050,30100,30050,627
|
|
20240719,144700,23953780200,30050,30050,30100,30050,656
|
|
20240719,144600,23934046450,30050,30050,30100,30050,147
|
|
20240719,144500,23929625350,30100,30050,30100,30050,657
|
|
20240719,144400,23909856050,30050,30100,30100,30050,1286
|
|
20240719,144300,23871150950,30100,30050,30100,30050,1046
|
|
20240719,144200,23839669450,30050,30050,30100,30050,11473
|
|
20240719,144100,23494900300,30050,30050,30050,30000,923
|
|
20240719,144000,23467179750,30050,30000,30050,30000,432
|
|
20240719,143900,23454202400,30000,30050,30050,30000,839
|
|
20240719,143800,23429008550,30050,30000,30050,30000,284
|
|
20240719,143700,23420481400,30000,30050,30050,30000,125
|
|
20240719,143600,23416728200,30050,30050,30050,30000,2013
|
|
20240719,143500,23356239000,30050,30000,30050,30000,237
|
|
20240719,143400,23349121850,30050,30000,30050,30000,285
|
|
20240719,143300,23340568100,30050,30050,30050,30000,651
|
|
20240719,143200,23321016850,30050,29950,30050,29950,2961
|
|
20240719,143100,23232188200,30000,29950,30000,29950,491
|
|
20240719,143000,23217472200,30000,29950,30000,29950,4098
|
|
20240719,142900,23094543900,30000,29950,30000,29950,460
|
|
20240719,142800,23080757800,30000,30000,30000,29950,371
|
|
20240719,142700,23069639750,30000,29950,30000,29950,184
|
|
20240719,142600,23064122500,29950,29950,30000,29950,1159
|
|
20240719,142500,23029382750,29950,30000,30000,29950,488
|
|
20240719,142400,23014751300,29950,29950,30000,29950,587
|
|
20240719,142300,22997169850,29950,29950,30000,29950,1324
|
|
20240719,142200,22957492000,30000,30000,30000,29950,884
|
|
20240719,142100,22931006650,30000,30000,30000,29950,4260
|
|
20240719,142000,22803210850,29950,29950,30000,29950,748
|
|
20240719,141900,22780805600,29950,29950,30000,29950,3624
|
|
20240719,141800,22672089800,29950,30000,30000,29950,669
|
|
20240719,141700,22652024200,29950,29950,30000,29950,437
|
|
20240719,141600,22638936000,29950,29950,29950,29950,81
|
|
20240719,141500,22636510050,30000,29950,30000,29950,350
|
|
20240719,141400,22626018900,29950,29950,30000,29950,184
|
|
20240719,141300,22620507400,29950,29950,30000,29950,1270
|
|
20240719,141200,22582470750,29950,29900,29950,29900,3848
|
|
20240719,141100,22467224050,29950,29950,29950,29900,1441
|
|
20240719,141000,22424078400,29950,29900,29950,29900,165
|
|
20240719,140900,22419143300,29900,29950,29950,29900,92
|
|
20240719,140800,22416389650,29900,29900,29950,29900,234
|
|
20240719,140700,22409393000,29900,29900,29950,29900,2122
|
|
20240719,140600,22345944550,29900,29900,29950,29900,215
|
|
20240719,140500,22339510300,29900,29900,29950,29900,564
|
|
20240719,140400,22322632650,29900,29900,29950,29900,1028
|
|
20240719,140300,22291893750,29900,29900,29950,29900,913
|
|
20240719,140200,22264577700,29900,29900,29950,29900,5145
|
|
20240719,140100,22110738050,29950,29900,29950,29900,1947
|
|
20240719,140000,22052517200,29900,29900,29950,29900,1367
|
|
20240719,135900,22011638700,29900,29900,29950,29900,225
|
|
20240719,135800,22004905800,29900,29900,29950,29900,357
|
|
20240719,135700,21994227150,29900,29900,29950,29900,535
|
|
20240719,135600,21978225200,29900,29950,29950,29900,420
|
|
20240719,135500,21965666600,29900,29900,29950,29900,403
|
|
20240719,135400,21953608750,29950,29950,29950,29950,3327
|
|
20240719,135300,21853965100,29950,30000,30000,29950,424
|
|
20240719,135200,21841250250,29950,30000,30000,29950,750
|
|
20240719,135100,21818787150,29950,30000,30050,29950,9812
|
|
20240719,135000,21524427250,30050,30000,30050,30000,643
|
|
20240719,134900,21505132200,30000,30000,30050,30000,77
|
|
20240719,134800,21502821450,30000,30000,30000,30000,750
|
|
20240719,134700,21480321450,30000,30050,30050,30000,347
|
|
20240719,134600,21469908350,30000,30000,30050,30000,271
|
|
20240719,134500,21461774850,30000,30000,30000,30000,116
|
|
20240719,134400,21458294850,30050,30000,30050,30000,471
|
|
20240719,134300,21444155700,30000,30000,30050,30000,126
|
|
20240719,134200,21440375150,30000,29950,30000,29950,7252
|
|
20240719,134100,21222826400,29950,30000,30000,29950,933
|
|
20240719,134000,21194872950,30000,29950,30000,29950,350
|
|
20240719,133900,21184390300,29950,29950,30000,29950,272
|
|
20240719,133800,21176238250,29950,30000,30000,29950,3443
|
|
20240719,133700,21073120250,29950,29950,30000,29950,506
|
|
20240719,133600,21057965050,29950,29950,30000,29900,4373
|
|
20240719,133500,20926993950,29900,29900,29900,29900,1212
|
|
20240719,133400,20890755150,29900,29950,29950,29900,117
|
|
20240719,133300,20887256200,29900,29900,29950,29900,1937
|
|
20240719,133200,20829338850,29900,29900,29950,29900,205
|
|
20240719,133100,20823206750,29950,29950,29950,29900,132
|
|
20240719,133000,20819258650,29900,29900,29900,29900,354
|
|
20240719,132900,20808674050,29900,29900,29900,29900,191
|
|
20240719,132800,20802963150,29900,29900,29950,29900,604
|
|
20240719,132700,20784895900,29900,29900,29950,29900,1381
|
|
20240719,132600,20743603950,29900,29900,29950,29900,2776
|
|
20240719,132500,20660600500,29900,29900,29950,29900,82
|
|
20240719,132400,20658148650,29900,29900,29950,29900,184
|
|
20240719,132300,20652644650,29900,29900,29950,29900,109
|
|
20240719,132200,20649384600,29900,29900,29900,29900,262
|
|
20240719,132100,20641550800,29900,29950,29950,29900,316
|
|
20240719,132000,20632098750,29900,29900,29950,29900,466
|
|
20240719,131900,20618163000,29900,29950,29950,29900,399
|
|
20240719,131800,20606232600,29950,29900,29950,29900,599
|
|
20240719,131700,20588322350,29900,29900,29950,29900,481
|
|
20240719,131600,20573940350,29950,29900,29950,29900,98
|
|
20240719,131500,20571009350,29900,29900,29950,29900,1386
|
|
20240719,131400,20529566700,29900,29900,29900,29900,2132
|
|
20240719,131300,20465819900,29900,29900,29950,29900,1724
|
|
20240719,131200,20414271800,29900,29900,29950,29900,1499
|
|
20240719,131100,20369446400,29900,29900,29950,29900,331
|
|
20240719,131000,20359547750,29900,29900,29950,29900,286
|
|
20240719,130900,20350995900,29900,29900,29900,29900,306
|
|
20240719,130800,20341846500,29950,29900,29950,29900,154
|
|
20240719,130700,20337239650,29900,29900,29950,29900,128
|
|
20240719,130600,20333412100,29900,29950,29950,29900,396
|
|
20240719,130500,20321570600,29950,29900,29950,29900,1206
|
|
20240719,130400,20285455400,29900,29900,29950,29900,897
|
|
20240719,130300,20258633400,29900,29900,29900,29900,2804
|
|
20240719,130200,20174793800,29900,29950,29950,29900,145
|
|
20240719,130100,20170454450,29900,29900,29950,29900,90
|
|
20240719,130000,20167761700,29900,29900,29950,29900,372
|
|
20240719,125900,20156628650,29900,29950,29950,29900,163
|
|
20240719,125800,20151749650,29900,29950,29950,29900,237
|
|
20240719,125700,20144661800,29900,29900,29950,29900,390
|
|
20240719,125600,20133000150,29900,29900,29950,29900,1844
|
|
20240719,125500,20077864350,29900,29900,29900,29900,1328
|
|
20240719,125400,20038157150,29900,29900,29950,29900,388
|
|
20240719,125300,20026555600,29900,29900,29950,29900,117
|
|
20240719,125200,20023055250,29900,29900,29950,29900,63
|
|
20240719,125100,20021171100,29900,29950,29950,29900,2665
|
|
20240719,125000,19941471100,29950,29950,29950,29900,2965
|
|
20240719,124900,19852671600,29950,29950,30000,29900,3701
|
|
20240719,124800,19741826000,29950,29900,29950,29900,1333
|
|
20240719,124700,19701910950,29900,29950,30000,29900,8325
|
|
20240719,124600,19452579050,29950,29950,30000,29950,921
|
|
20240719,124500,19424989100,29950,29900,29950,29900,2657
|
|
20240719,124400,19345417250,29900,29900,29950,29900,112
|
|
20240719,124300,19342068400,29900,29900,29950,29900,348
|
|
20240719,124200,19331655100,29900,29900,29900,29900,972
|
|
20240719,124100,19302592300,29900,29900,29950,29900,293
|
|
20240719,124000,19293827450,29900,29900,29950,29900,956
|
|
20240719,123900,19265242050,29900,29900,29950,29900,213
|
|
20240719,123800,19258871450,29900,29900,29950,29900,1673
|
|
20240719,123700,19208844150,29900,29900,29950,29900,1106
|
|
20240719,123600,19175753150,29900,29900,29950,29900,1361
|
|
20240719,123500,19135026250,29900,29900,29950,29900,1362
|
|
20240719,123400,19094259000,29900,29950,29950,29900,568
|
|
20240719,123300,19077275050,29950,29900,29950,29900,314
|
|
20240719,123200,19067875450,29950,29900,29950,29900,1115
|
|
20240719,123100,19034536850,29950,29900,29950,29900,1240
|
|
20240719,123000,18997458350,29950,29900,29950,29900,204
|
|
20240719,122900,18991356650,29950,29900,29950,29900,322
|
|
20240719,122800,18981725300,29950,29900,29950,29900,1013
|
|
20240719,122700,18951433600,29900,29900,29900,29900,3469
|
|
20240719,122600,18847710500,29900,29950,30000,29900,4404
|
|
20240719,122500,18715827200,29950,29950,30000,29950,1243
|
|
20240719,122400,18678579650,29950,29950,30000,29950,710
|
|
20240719,122300,18657311250,29950,29950,29950,29950,785
|
|
20240719,122200,18633800500,29950,30000,30000,29950,2108
|
|
20240719,122100,18570664850,29950,30000,30000,29950,712
|
|
20240719,122000,18549315950,29950,29950,30000,29950,440
|
|
20240719,121900,18536119900,29950,29950,30000,29950,319
|
|
20240719,121800,18526557550,29950,29950,30000,29950,1887
|
|
20240719,121700,18470041150,29950,29950,30000,29950,496
|
|
20240719,121600,18455183700,29950,29950,30000,29950,123
|
|
20240719,121500,18451499400,30000,29950,30000,29950,817
|
|
20240719,121400,18426999150,29950,30000,30000,29950,631
|
|
20240719,121300,18408074450,29950,30000,30000,29950,142
|
|
20240719,121200,18403821050,29950,29950,29950,29950,87
|
|
20240719,121100,18401215400,29950,29950,30000,29950,254
|
|
20240719,121000,18393606350,29950,29950,30000,29950,1209
|
|
20240719,120900,18357396250,29950,30000,30000,29950,1262
|
|
20240719,120800,18319570200,29950,30000,30000,29950,678
|
|
20240719,120700,18299236550,30000,30000,30000,30000,1696
|
|
20240719,120600,18248356550,30000,30000,30050,30000,90
|
|
20240719,120500,18245655650,30000,30000,30050,30000,1258
|
|
20240719,120400,18207915300,30000,30000,30050,30000,598
|
|
20240719,120300,18189950800,30000,30000,30050,30000,431
|
|
20240719,120200,18177020700,30050,30000,30050,30000,169
|
|
20240719,120100,18171946600,30050,29950,30050,29950,1268
|
|
20240719,120000,18133913650,29950,29950,30000,29950,164
|
|
20240719,115900,18128999450,29950,29950,30000,29950,76
|
|
20240719,115800,18126721000,30000,29950,30000,29950,702
|
|
20240719,115700,18105664550,30000,30000,30000,29950,111
|
|
20240719,115600,18102338700,30000,30000,30000,29950,1034
|
|
20240719,115500,18071369750,29950,30050,30050,29950,8426
|
|
20240719,115400,17818591050,30050,30000,30050,30000,866
|
|
20240719,115300,17792602800,30000,30000,30050,30000,365
|
|
20240719,115200,17781648900,30000,30000,30050,30000,199
|
|
20240719,115100,17775674600,30050,30050,30050,30000,420
|
|
20240719,115000,17763065350,30000,30050,30050,30000,157
|
|
20240719,114900,17758352700,30000,30050,30050,30000,205
|
|
20240719,114800,17752198400,30000,30050,30050,30000,2633
|
|
20240719,114700,17673196350,30050,30000,30050,30000,252
|
|
20240719,114600,17665626250,30050,29950,30050,29950,9449
|
|
20240719,114500,17382153150,29950,29950,30000,29950,98
|
|
20240719,114400,17379217000,29950,30000,30000,29950,336
|
|
20240719,114300,17369148100,29950,29950,30000,29950,139
|
|
20240719,114200,17364984400,30000,30000,30000,29950,97
|
|
20240719,114100,17362078500,30000,29950,30000,29950,248
|
|
20240719,114000,17354644400,29950,29950,29950,29950,305
|
|
20240719,113900,17345509650,29950,29950,30000,29950,411
|
|
20240719,113800,17333197350,29950,29950,30000,29950,369
|
|
20240719,113700,17322145550,29950,29950,30000,29950,574
|
|
20240719,113600,17304953250,29950,29950,30000,29950,681
|
|
20240719,113500,17284556300,29950,29900,30000,29900,1629
|
|
20240719,113400,17235767350,29900,29950,29950,29900,355
|
|
20240719,113300,17225141350,29900,29900,29950,29900,437
|
|
20240719,113200,17212070900,29950,29900,29950,29900,517
|
|
20240719,113100,17196591450,29900,29900,29950,29900,523
|
|
20240719,113000,17180931300,29900,29900,29950,29900,173
|
|
20240719,112900,17175757900,29900,29900,29950,29900,210
|
|
20240719,112800,17169475150,29900,29950,29950,29900,376
|
|
20240719,112700,17158227450,29900,29900,29950,29900,525
|
|
20240719,112600,17142519100,29900,29900,29950,29900,450
|
|
20240719,112500,17129048750,29900,29900,29950,29900,373
|
|
20240719,112400,17117896000,29900,29950,29950,29900,160
|
|
20240719,112300,17113111300,29950,29900,29950,29900,269
|
|
20240719,112200,17105061850,29900,29850,29900,29850,1234
|
|
20240719,112100,17068165550,29850,29850,29900,29850,217
|
|
20240719,112000,17061685450,29850,29850,29900,29850,370
|
|
20240719,111900,17050634950,29850,29850,29900,29850,181
|
|
20240719,111800,17045227800,29900,29850,29900,29850,1205
|
|
20240719,111700,17009232000,29850,29850,29900,29850,909
|
|
20240719,111600,16982084250,29850,29900,29900,29850,225
|
|
20240719,111500,16975363050,29900,29850,29900,29850,718
|
|
20240719,111400,16953919300,29900,29900,29900,29850,278
|
|
20240719,111300,16945614550,29900,29900,29900,29850,324
|
|
20240719,111200,16935940450,29850,29850,29900,29850,988
|
|
20240719,111100,16906447850,29850,29850,29900,29850,521
|
|
20240719,111000,16890891800,29900,29850,29900,29850,160
|
|
20240719,110900,16886115600,29850,29850,29900,29850,399
|
|
20240719,110800,16874193450,29850,29900,29900,29850,96
|
|
20240719,110700,16871324300,29900,29900,29900,29850,452
|
|
20240719,110600,16857813550,29900,29850,29900,29850,3521
|
|
20240719,110500,16752706450,29850,29800,29850,29800,194
|
|
20240719,110400,16746924750,29850,29800,29850,29800,1168
|
|
20240719,110300,16712114750,29800,29850,29850,29800,217
|
|
20240719,110200,16705644850,29850,29800,29850,29800,403
|
|
20240719,110100,16693618300,29800,29800,29800,29800,228
|
|
20240719,110000,16686823900,29800,29800,29850,29750,6590
|
|
20240719,105900,16490612950,29800,29800,29850,29750,3379
|
|
20240719,105800,16389961150,29800,29750,29800,29750,2176
|
|
20240719,105700,16325132150,29800,29800,29800,29750,343
|
|
20240719,105600,16314918950,29800,29750,29800,29750,438
|
|
20240719,105500,16301878150,29750,29750,29800,29750,374
|
|
20240719,105400,16290743400,29750,29750,29800,29750,2479
|
|
20240719,105300,16216925100,29750,29800,29850,29750,12121
|
|
20240719,105200,15855726950,29850,29800,29850,29800,1819
|
|
20240719,105100,15801501550,29800,29850,29850,29800,1574
|
|
20240719,105000,15754595850,29800,29850,29850,29800,6054
|
|
20240719,104900,15574179650,29800,29850,29850,29800,11544
|
|
20240719,104800,15230156400,29800,29800,29850,29800,2500
|
|
20240719,104700,15155632750,29800,29800,29850,29800,9587
|
|
20240719,104600,14869926600,29800,29800,29850,29800,2950
|
|
20240719,104500,14781992400,29850,29800,29850,29800,8122
|
|
20240719,104400,14539653550,29850,29850,29850,29800,2619
|
|
20240719,104300,14461589300,29800,29850,29850,29800,418
|
|
20240719,104200,14449121550,29800,29850,29850,29800,1272
|
|
20240719,104100,14411212100,29800,29850,29850,29800,484
|
|
20240719,104000,14396774600,29800,29800,29850,29800,1118
|
|
20240719,103900,14363453150,29800,29850,29850,29800,899
|
|
20240719,103800,14336649450,29850,29800,29850,29800,780
|
|
20240719,103700,14313385950,29850,29850,29850,29800,1694
|
|
20240719,103600,14262861050,29800,29800,29850,29800,1131
|
|
20240719,103500,14229141950,29850,29850,29850,29800,411
|
|
20240719,103400,14216886600,29850,29850,29850,29800,2247
|
|
20240719,103300,14149862950,29850,29850,29850,29800,924
|
|
20240719,103200,14122310600,29800,29900,29900,29800,2636
|
|
20240719,103100,14043629100,29850,29850,29900,29850,2278
|
|
20240719,103000,13975628500,29850,29850,29900,29850,1916
|
|
20240719,102900,13918433400,29900,29900,29900,29850,1724
|
|
20240719,102800,13866919350,29850,29850,29900,29850,5765
|
|
20240719,102700,13694673050,29850,29900,29900,29850,1688
|
|
20240719,102600,13644225800,29900,29850,29900,29850,1752
|
|
20240719,102500,13591897100,29900,29850,29900,29850,5511
|
|
20240719,102400,13427236950,29900,29900,29900,29850,4883
|
|
20240719,102300,13281367750,29850,29900,29900,29850,3306
|
|
20240719,102200,13182657150,29900,29900,29900,29850,953
|
|
20240719,102100,13154190500,29900,29900,29900,29850,867
|
|
20240719,102000,13128289300,29850,29900,29900,29850,3390
|
|
20240719,101900,13026936050,29900,29850,29900,29800,5683
|
|
20240719,101800,12857334100,29850,29850,29850,29800,3326
|
|
20240719,101700,12758156000,29850,29850,29900,29800,7344
|
|
20240719,101600,12538936450,29850,29900,29900,29850,9058
|
|
20240719,101500,12268548850,29900,29900,29900,29850,10104
|
|
20240719,101400,11966921550,29900,29850,29900,29850,2638
|
|
20240719,101300,11888152950,29900,29900,29900,29850,967
|
|
20240719,101200,11859266550,29900,29900,29900,29850,1055
|
|
20240719,101100,11827726950,29900,29900,29950,29850,763
|
|
20240719,101000,11804916350,29900,29900,29950,29850,5943
|
|
20240719,100900,11627206800,29900,29900,29950,29850,14012
|
|
20240719,100800,11208313000,29950,29950,29950,29900,615
|
|
20240719,100700,11189899400,29950,29950,29950,29900,1677
|
|
20240719,100600,11139732650,29950,29950,29950,29900,1865
|
|
20240719,100500,11083947200,29950,29950,29950,29900,867
|
|
20240719,100400,11058012500,29950,29950,29950,29900,2099
|
|
20240719,100300,10995175200,29950,29900,29950,29900,1384
|
|
20240719,100200,10953742250,29950,30000,30000,29900,987
|
|
20240719,100100,10924197100,29950,30000,30050,29950,4553
|
|
20240719,100000,10787676900,30000,30050,30050,30000,1708
|
|
20240719,095900,10736407400,30000,30000,30050,29950,2955
|
|
20240719,095800,10647769600,29950,29950,30000,29900,1503
|
|
20240719,095700,10602747400,29950,29900,29950,29900,1810
|
|
20240719,095600,10548576050,29900,29950,29950,29900,7090
|
|
20240719,095500,10336424150,29950,30000,30000,29900,738
|
|
20240719,095400,10314328300,29950,29950,29950,29900,2346
|
|
20240719,095300,10244085950,29900,29850,29950,29850,5421
|
|
20240719,095200,10082055950,29850,29850,29900,29850,7148
|
|
20240719,095100,9868659050,29900,29900,29900,29850,5134
|
|
20240719,095000,9715379250,29850,29900,29950,29850,7658
|
|
20240719,094900,9486584150,29900,29900,29950,29900,15494
|
|
20240719,094800,9023306900,29950,30000,30000,29950,28158
|
|
20240719,094700,8179971300,30000,30000,30050,29950,21281
|
|
20240719,094600,7541554800,30000,30050,30050,30000,3246
|
|
20240719,094500,7444161400,30000,30050,30050,30000,3377
|
|
20240719,094400,7342801200,30050,30100,30100,30000,4635
|
|
20240719,094300,7203551150,30100,30050,30100,30050,1556
|
|
20240719,094200,7156789700,30050,30100,30100,30050,2881
|
|
20240719,094100,7070179850,30050,30050,30100,30050,843
|
|
20240719,094000,7044828650,30100,30050,30100,30050,3204
|
|
20240719,093900,6948477150,30100,30100,30150,30050,14108
|
|
20240719,093800,6523911750,30100,30050,30150,30050,1747
|
|
20240719,093700,6471302400,30050,30050,30150,30050,2254
|
|
20240719,093600,6403536950,30100,30150,30150,30050,8484
|
|
20240719,093500,6148196000,30200,30200,30200,30100,1240
|
|
20240719,093400,6110803550,30100,30150,30200,30100,4101
|
|
20240719,093300,5987205300,30200,30200,30200,30150,1622
|
|
20240719,093200,5938290350,30150,30150,30200,30150,4653
|
|
20240719,093100,5797777250,30150,30200,30200,30150,693
|
|
20240719,093000,5776883200,30200,30150,30200,30150,1174
|
|
20240719,092900,5741444600,30200,30200,30200,30150,3032
|
|
20240719,092800,5649883500,30200,30250,30250,30200,389
|
|
20240719,092700,5638121050,30250,30050,30250,30050,5560
|
|
20240719,092600,5470471200,30100,30100,30100,30050,267
|
|
20240719,092500,5462439250,30100,30050,30100,30050,2464
|
|
20240719,092400,5388365850,30050,30000,30100,29950,30895
|
|
20240719,092300,4461061050,30000,30050,30050,30000,3361
|
|
20240719,092200,4360187150,30000,30050,30050,30000,3288
|
|
20240719,092100,4261524600,30000,30050,30050,30000,3994
|
|
20240719,092000,4141677000,30050,30050,30100,30050,8227
|
|
20240719,091900,3894452600,30050,30100,30150,30050,7422
|
|
20240719,091800,3671338600,30100,30150,30150,30050,15088
|
|
20240719,091700,3217163750,30100,30200,30200,30100,10357
|
|
20240719,091600,2904776850,30200,30200,30250,30200,723
|
|
20240719,091500,2882926350,30250,30300,30300,30200,1188
|
|
20240719,091400,2846984000,30300,30150,30300,30150,10197
|
|
20240719,091300,2538777050,30200,30200,30250,30150,1255
|
|
20240719,091200,2500902650,30200,30200,30250,30150,3680
|
|
20240719,091100,2389876700,30200,30200,30350,30200,5676
|
|
20240719,091000,2218217200,30200,30200,30250,30150,4013
|
|
20240719,090900,2097065000,30200,30200,30250,30150,4184
|
|
20240719,090800,1970742550,30200,30300,30300,30150,3806
|
|
20240719,090700,1855813700,30300,30200,30300,30150,7632
|
|
20240719,090600,1625373800,30250,30250,30350,30200,5788
|
|
20240719,090500,1450259450,30250,30250,30300,30200,3661
|
|
20240719,090400,1339614350,30250,30250,30400,30200,4703
|
|
20240719,090300,1197045450,30250,30200,30300,30100,7377
|
|
20240719,090200,974298600,30150,30200,30350,30150,5424
|
|
20240719,090100,810235850,30200,30300,30350,30050,18332
|
|
20240719,090000,257274300,30300,30350,30350,30300,8311
|