627 lines
34 KiB
CSV
627 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240729,192400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,192300,65201574100,30100,30100,30100,30100,0
|
|
20240729,192200,65201574100,30100,30100,30100,30100,0
|
|
20240729,192100,65201574100,30100,30100,30100,30100,0
|
|
20240729,192000,65201574100,30100,30100,30100,30100,0
|
|
20240729,191900,65201574100,30100,30100,30100,30100,0
|
|
20240729,191800,65201574100,30100,30100,30100,30100,0
|
|
20240729,191700,65201574100,30100,30100,30100,30100,0
|
|
20240729,191600,65201574100,30100,30100,30100,30100,0
|
|
20240729,191500,65201574100,30100,30100,30100,30100,0
|
|
20240729,191400,65201574100,30100,30100,30100,30100,0
|
|
20240729,191300,65201574100,30100,30100,30100,30100,0
|
|
20240729,191200,65201574100,30100,30100,30100,30100,0
|
|
20240729,191100,65201574100,30100,30100,30100,30100,0
|
|
20240729,191000,65201574100,30100,30100,30100,30100,0
|
|
20240729,190900,65201574100,30100,30100,30100,30100,0
|
|
20240729,190800,65201574100,30100,30100,30100,30100,0
|
|
20240729,190700,65201574100,30100,30100,30100,30100,0
|
|
20240729,190600,65201574100,30100,30100,30100,30100,0
|
|
20240729,190500,65201574100,30100,30100,30100,30100,0
|
|
20240729,190400,65201574100,30100,30100,30100,30100,0
|
|
20240729,190300,65201574100,30100,30100,30100,30100,0
|
|
20240729,190200,65201574100,30100,30100,30100,30100,0
|
|
20240729,190100,65201574100,30100,30100,30100,30100,0
|
|
20240729,190000,65201574100,30100,30100,30100,30100,0
|
|
20240729,185900,65201574100,30100,30100,30100,30100,0
|
|
20240729,185800,65201574100,30100,30100,30100,30100,0
|
|
20240729,185700,65201574100,30100,30100,30100,30100,0
|
|
20240729,185600,65201574100,30100,30100,30100,30100,0
|
|
20240729,185500,65201574100,30100,30100,30100,30100,0
|
|
20240729,185400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,185300,65201574100,30100,30100,30100,30100,0
|
|
20240729,185200,65201574100,30100,30100,30100,30100,0
|
|
20240729,185100,65201574100,30100,30100,30100,30100,0
|
|
20240729,185000,65201574100,30100,30100,30100,30100,0
|
|
20240729,184900,65201574100,30100,30100,30100,30100,0
|
|
20240729,184800,65201574100,30100,30100,30100,30100,0
|
|
20240729,184700,65201574100,30100,30100,30100,30100,0
|
|
20240729,184600,65201574100,30100,30100,30100,30100,0
|
|
20240729,184500,65201574100,30100,30100,30100,30100,0
|
|
20240729,184400,65201574100,30100,30100,30100,30100,0
|
|
20240729,184300,65201574100,30100,30100,30100,30100,0
|
|
20240729,184200,65201574100,30100,30100,30100,30100,0
|
|
20240729,184100,65201574100,30100,30100,30100,30100,0
|
|
20240729,184000,65201574100,30100,30100,30100,30100,0
|
|
20240729,183900,65201574100,30100,30100,30100,30100,0
|
|
20240729,183800,65201574100,30100,30100,30100,30100,0
|
|
20240729,183700,65201574100,30100,30100,30100,30100,0
|
|
20240729,183600,65201574100,30100,30100,30100,30100,0
|
|
20240729,183500,65201574100,30100,30100,30100,30100,0
|
|
20240729,183400,65201574100,30100,30100,30100,30100,0
|
|
20240729,183300,65201574100,30100,30100,30100,30100,0
|
|
20240729,183200,65201574100,30100,30100,30100,30100,0
|
|
20240729,183100,65201574100,30100,30100,30100,30100,0
|
|
20240729,183000,65201574100,30100,30100,30100,30100,0
|
|
20240729,182900,65201574100,30100,30100,30100,30100,0
|
|
20240729,182800,65201574100,30100,30100,30100,30100,0
|
|
20240729,182700,65201574100,30100,30100,30100,30100,0
|
|
20240729,182600,65201574100,30100,30100,30100,30100,0
|
|
20240729,182500,65201574100,30100,30100,30100,30100,0
|
|
20240729,182400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,182300,65201574100,30100,30100,30100,30100,0
|
|
20240729,182200,65201574100,30100,30100,30100,30100,0
|
|
20240729,182100,65201574100,30100,30100,30100,30100,0
|
|
20240729,182000,65201574100,30100,30100,30100,30100,0
|
|
20240729,181900,65201574100,30100,30100,30100,30100,0
|
|
20240729,181800,65201574100,30100,30100,30100,30100,0
|
|
20240729,181700,65201574100,30100,30100,30100,30100,0
|
|
20240729,181600,65201574100,30100,30100,30100,30100,0
|
|
20240729,181500,65201574100,30100,30100,30100,30100,0
|
|
20240729,181400,65201574100,30100,30100,30100,30100,0
|
|
20240729,181300,65201574100,30100,30100,30100,30100,0
|
|
20240729,181200,65201574100,30100,30100,30100,30100,0
|
|
20240729,181100,65201574100,30100,30100,30100,30100,0
|
|
20240729,181000,65201574100,30100,30100,30100,30100,0
|
|
20240729,180900,65201574100,30100,30100,30100,30100,0
|
|
20240729,180800,65201574100,30100,30100,30100,30100,0
|
|
20240729,180700,65201574100,30100,30100,30100,30100,0
|
|
20240729,180600,65201574100,30100,30100,30100,30100,0
|
|
20240729,180500,65201574100,30100,30100,30100,30100,0
|
|
20240729,180400,65201574100,30100,30100,30100,30100,0
|
|
20240729,180300,65201574100,30100,30100,30100,30100,0
|
|
20240729,180200,65201574100,30100,30100,30100,30100,0
|
|
20240729,180100,65201574100,30100,30100,30100,30100,0
|
|
20240729,180000,65201574100,30100,30100,30100,30100,0
|
|
20240729,175900,65201574100,30100,30100,30100,30100,0
|
|
20240729,175800,65201574100,30100,30100,30100,30100,0
|
|
20240729,175700,65201574100,30100,30100,30100,30100,0
|
|
20240729,175600,65201574100,30100,30100,30100,30100,0
|
|
20240729,175500,65201574100,30100,30100,30100,30100,0
|
|
20240729,175400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,175300,65201574100,30100,30100,30100,30100,0
|
|
20240729,175200,65201574100,30100,30100,30100,30100,0
|
|
20240729,175100,65201574100,30100,30100,30100,30100,0
|
|
20240729,175000,65201574100,30100,30100,30100,30100,0
|
|
20240729,174900,65201574100,30100,30100,30100,30100,0
|
|
20240729,174800,65201574100,30100,30100,30100,30100,0
|
|
20240729,174700,65201574100,30100,30100,30100,30100,0
|
|
20240729,174600,65201574100,30100,30100,30100,30100,0
|
|
20240729,174500,65201574100,30100,30100,30100,30100,0
|
|
20240729,174400,65201574100,30100,30100,30100,30100,0
|
|
20240729,174300,65201574100,30100,30100,30100,30100,0
|
|
20240729,174200,65201574100,30100,30100,30100,30100,0
|
|
20240729,174100,65201574100,30100,30100,30100,30100,0
|
|
20240729,174000,65201574100,30100,30100,30100,30100,0
|
|
20240729,173900,65201574100,30100,30100,30100,30100,0
|
|
20240729,173800,65201574100,30100,30100,30100,30100,0
|
|
20240729,173700,65201574100,30100,30100,30100,30100,0
|
|
20240729,173600,65201574100,30100,30100,30100,30100,0
|
|
20240729,173500,65201574100,30100,30100,30100,30100,0
|
|
20240729,173400,65201574100,30100,30100,30100,30100,0
|
|
20240729,173300,65201574100,30100,30100,30100,30100,0
|
|
20240729,173200,65201574100,30100,30100,30100,30100,0
|
|
20240729,173100,65201574100,30100,30100,30100,30100,0
|
|
20240729,173000,65201574100,30100,30100,30100,30100,0
|
|
20240729,172900,65201574100,30100,30100,30100,30100,0
|
|
20240729,172800,65201574100,30100,30100,30100,30100,0
|
|
20240729,172700,65201574100,30100,30100,30100,30100,0
|
|
20240729,172600,65201574100,30100,30100,30100,30100,0
|
|
20240729,172500,65201574100,30100,30100,30100,30100,0
|
|
20240729,172400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,172300,65201574100,30100,30100,30100,30100,0
|
|
20240729,172200,65201574100,30100,30100,30100,30100,0
|
|
20240729,172100,65201574100,30100,30100,30100,30100,0
|
|
20240729,172000,65201574100,30100,30100,30100,30100,0
|
|
20240729,171900,65201574100,30100,30100,30100,30100,0
|
|
20240729,171800,65201574100,30100,30100,30100,30100,0
|
|
20240729,171700,65201574100,30100,30100,30100,30100,0
|
|
20240729,171600,65201574100,30100,30100,30100,30100,0
|
|
20240729,171500,65201574100,30100,30100,30100,30100,0
|
|
20240729,171400,65201574100,30100,30100,30100,30100,0
|
|
20240729,171300,65201574100,30100,30100,30100,30100,0
|
|
20240729,171200,65201574100,30100,30100,30100,30100,0
|
|
20240729,171100,65201574100,30100,30100,30100,30100,0
|
|
20240729,171000,65201574100,30100,30100,30100,30100,0
|
|
20240729,170900,65201574100,30100,30100,30100,30100,0
|
|
20240729,170800,65201574100,30100,30100,30100,30100,0
|
|
20240729,170700,65201574100,30100,30100,30100,30100,0
|
|
20240729,170600,65201574100,30100,30100,30100,30100,0
|
|
20240729,170500,65201574100,30100,30100,30100,30100,0
|
|
20240729,170400,65201574100,30100,30100,30100,30100,0
|
|
20240729,170300,65201574100,30100,30100,30100,30100,0
|
|
20240729,170200,65201574100,30100,30100,30100,30100,0
|
|
20240729,170100,65201574100,30100,30100,30100,30100,0
|
|
20240729,170000,65201574100,30100,30100,30100,30100,0
|
|
20240729,165900,65201574100,30100,30100,30100,30100,0
|
|
20240729,165800,65201574100,30100,30100,30100,30100,0
|
|
20240729,165700,65201574100,30100,30100,30100,30100,0
|
|
20240729,165600,65201574100,30100,30100,30100,30100,0
|
|
20240729,165500,65201574100,30100,30100,30100,30100,0
|
|
20240729,165400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,165300,65201574100,30100,30100,30100,30100,0
|
|
20240729,165200,65201574100,30100,30100,30100,30100,0
|
|
20240729,165100,65201574100,30100,30100,30100,30100,0
|
|
20240729,165000,65201574100,30100,30100,30100,30100,0
|
|
20240729,164900,65201574100,30100,30100,30100,30100,0
|
|
20240729,164800,65201574100,30100,30100,30100,30100,0
|
|
20240729,164700,65201574100,30100,30100,30100,30100,0
|
|
20240729,164600,65201574100,30100,30100,30100,30100,0
|
|
20240729,164500,65201574100,30100,30100,30100,30100,0
|
|
20240729,164400,65201574100,30100,30100,30100,30100,0
|
|
20240729,164300,65201574100,30100,30100,30100,30100,0
|
|
20240729,164200,65201574100,30100,30100,30100,30100,0
|
|
20240729,164100,65201574100,30100,30100,30100,30100,0
|
|
20240729,164000,65201574100,30100,30100,30100,30100,0
|
|
20240729,163900,65201574100,30100,30100,30100,30100,0
|
|
20240729,163800,65201574100,30100,30100,30100,30100,0
|
|
20240729,163700,65201574100,30100,30100,30100,30100,0
|
|
20240729,163600,65201574100,30100,30100,30100,30100,0
|
|
20240729,163500,65201574100,30100,30100,30100,30100,0
|
|
20240729,163400,65201574100,30100,30100,30100,30100,0
|
|
20240729,163300,65201574100,30100,30100,30100,30100,0
|
|
20240729,163200,65201574100,30100,30100,30100,30100,0
|
|
20240729,163100,65201574100,30100,30100,30100,30100,0
|
|
20240729,163000,65201574100,30100,30100,30100,30100,0
|
|
20240729,162900,65201574100,30100,30100,30100,30100,0
|
|
20240729,162800,65201574100,30100,30100,30100,30100,0
|
|
20240729,162700,65201574100,30100,30100,30100,30100,0
|
|
20240729,162600,65201574100,30100,30100,30100,30100,0
|
|
20240729,162500,65201574100,30100,30100,30100,30100,0
|
|
20240729,162400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,162300,65201574100,30100,30100,30100,30100,0
|
|
20240729,162200,65201574100,30100,30100,30100,30100,0
|
|
20240729,162100,65201574100,30100,30100,30100,30100,0
|
|
20240729,162000,65201574100,30100,30100,30100,30100,0
|
|
20240729,161900,65201574100,30100,30100,30100,30100,0
|
|
20240729,161800,65201574100,30100,30100,30100,30100,0
|
|
20240729,161700,65201574100,30100,30100,30100,30100,0
|
|
20240729,161600,65201574100,30100,30100,30100,30100,0
|
|
20240729,161500,65201574100,30100,30100,30100,30100,0
|
|
20240729,161400,65201574100,30100,30100,30100,30100,0
|
|
20240729,161300,65201574100,30100,30100,30100,30100,0
|
|
20240729,161200,65201574100,30100,30100,30100,30100,0
|
|
20240729,161100,65201574100,30100,30100,30100,30100,0
|
|
20240729,161000,65201574100,30100,30100,30100,30100,0
|
|
20240729,160900,65201574100,30100,30100,30100,30100,0
|
|
20240729,160800,65201574100,30100,30100,30100,30100,0
|
|
20240729,160700,65201574100,30100,30100,30100,30100,0
|
|
20240729,160600,65201574100,30100,30100,30100,30100,0
|
|
20240729,160500,65201574100,30100,30100,30100,30100,0
|
|
20240729,160400,65201574100,30100,30100,30100,30100,0
|
|
20240729,160300,65201574100,30100,30100,30100,30100,0
|
|
20240729,160200,65201574100,30100,30100,30100,30100,0
|
|
20240729,160100,65201574100,30100,30100,30100,30100,0
|
|
20240729,160000,65201574100,30100,30100,30100,30100,0
|
|
20240729,155900,65201574100,30100,30100,30100,30100,0
|
|
20240729,155800,65201574100,30100,30100,30100,30100,0
|
|
20240729,155700,65201574100,30100,30100,30100,30100,0
|
|
20240729,155600,65201574100,30100,30100,30100,30100,0
|
|
20240729,155500,65201574100,30100,30100,30100,30100,0
|
|
20240729,155400,65201574100,30100,30100,30100,30100,35546
|
|
20240729,155300,65201574100,30100,30100,30100,30100,0
|
|
20240729,155200,65201574100,30100,30100,30100,30100,0
|
|
20240729,155100,65201574100,30100,30100,30100,30100,0
|
|
20240729,155000,65201574100,30100,30100,30100,30100,0
|
|
20240729,154900,65201574100,30100,30100,30100,30100,0
|
|
20240729,154800,65201574100,30100,30100,30100,30100,0
|
|
20240729,154700,65201574100,30100,30100,30100,30100,0
|
|
20240729,154600,65201574100,30100,30100,30100,30100,0
|
|
20240729,154500,65201574100,30100,30100,30100,30100,0
|
|
20240729,154400,65201574100,30100,30100,30100,30100,0
|
|
20240729,154300,65201574100,30100,30100,30100,30100,0
|
|
20240729,154200,65201574100,30100,30100,30100,30100,0
|
|
20240729,154100,65201574100,30100,30100,30100,30100,0
|
|
20240729,154000,65201574100,30100,30100,30100,30100,0
|
|
20240729,153900,65201574100,30100,30100,30100,30100,0
|
|
20240729,153800,65201574100,30100,30100,30100,30100,0
|
|
20240729,153700,65201574100,30100,30100,30100,30100,0
|
|
20240729,153600,65201574100,30100,30100,30100,30100,0
|
|
20240729,153500,65201574100,30100,30100,30100,30100,0
|
|
20240729,153400,65201574100,30100,30100,30100,30100,0
|
|
20240729,153300,65201574100,30100,30100,30100,30100,0
|
|
20240729,153200,65201574100,30100,30100,30100,30100,0
|
|
20240729,153100,65201574100,30100,30100,30100,30100,0
|
|
20240729,153000,65201574100,30100,30100,30100,30100,35546
|
|
20240729,152900,64131639500,30200,30200,30200,30200,0
|
|
20240729,152800,64131639500,30200,30200,30200,30200,0
|
|
20240729,152700,64131639500,30200,30200,30200,30200,0
|
|
20240729,152600,64131639500,30200,30200,30200,30200,0
|
|
20240729,152500,64131639500,30200,30200,30200,30200,0
|
|
20240729,152400,64131639500,30200,30200,30200,30200,0
|
|
20240729,152300,64131639500,30200,30200,30200,30200,0
|
|
20240729,152200,64131639500,30200,30200,30200,30200,0
|
|
20240729,152100,64131639500,30200,30200,30200,30200,0
|
|
20240729,152000,64131639500,30200,30200,30200,30200,0
|
|
20240729,151900,64131639500,30200,30100,30200,30100,5825
|
|
20240729,151800,63955971400,30150,30150,30150,30100,1009
|
|
20240729,151700,63925576750,30150,30150,30150,30100,3629
|
|
20240729,151600,63816246000,30100,30100,30150,30100,1760
|
|
20240729,151500,63763210550,30100,30100,30150,30100,800
|
|
20240729,151400,63739100700,30100,30100,30150,30100,1769
|
|
20240729,151300,63685784550,30150,30100,30150,30100,2852
|
|
20240729,151200,63599836850,30150,30050,30150,30050,1989
|
|
20240729,151100,63539957900,30100,30050,30100,30050,1892
|
|
20240729,151000,63483024800,30050,30050,30100,30050,1970
|
|
20240729,150900,63423737150,30100,30050,30100,30050,1380
|
|
20240729,150800,63382246500,30050,30100,30100,30050,926
|
|
20240729,150700,63354390450,30100,30050,30100,30050,734
|
|
20240729,150600,63332313000,30050,30100,30100,30050,791
|
|
20240729,150500,63308515550,30050,30100,30100,30050,1951
|
|
20240729,150400,63249853600,30050,30100,30100,30050,1146
|
|
20240729,150300,63215388600,30050,30050,30100,30050,1698
|
|
20240729,150200,63164336900,30050,30050,30150,30000,7097
|
|
20240729,150100,62951078350,30050,30050,30100,30050,1646
|
|
20240729,150000,62901548150,30050,30050,30100,30000,1260
|
|
20240729,145900,62863645150,30050,30050,30100,30000,7267
|
|
20240729,145800,62645250450,30050,30100,30100,30050,2762
|
|
20240729,145700,62562229600,30050,30050,30100,30050,1842
|
|
20240729,145600,62506848850,30050,30050,30100,30050,2033
|
|
20240729,145500,62445713650,30100,30100,30100,30050,1098
|
|
20240729,145400,62412696950,30050,30100,30100,30050,1400
|
|
20240729,145300,62370593550,30050,30100,30100,30050,2786
|
|
20240729,145200,62286775300,30050,30050,30100,30050,1517
|
|
20240729,145100,62241160150,30050,30050,30100,30050,1545
|
|
20240729,145000,62194707650,30100,30100,30100,30050,2991
|
|
20240729,144900,62104804100,30050,30100,30100,30050,903
|
|
20240729,144800,62077649200,30100,30100,30100,30050,1131
|
|
20240729,144700,62043623450,30100,30100,30150,30050,1405
|
|
20240729,144600,62001351400,30100,30150,30150,30050,2546
|
|
20240729,144500,61924690900,30100,30100,30100,30050,2460
|
|
20240729,144400,61850664050,30100,30100,30100,30050,1123
|
|
20240729,144300,61816883350,30050,30050,30100,30050,1232
|
|
20240729,144200,61779819550,30050,30100,30150,30050,2987
|
|
20240729,144100,61689941750,30150,30150,30150,30100,1657
|
|
20240729,144000,61640038900,30150,30150,30150,30100,1011
|
|
20240729,143900,61609579100,30100,30150,30150,30100,821
|
|
20240729,143800,61584837150,30100,30150,30200,30100,1156
|
|
20240729,143700,61550002100,30150,30150,30200,30100,2561
|
|
20240729,143600,61472817100,30150,30100,30150,30100,898
|
|
20240729,143500,61445751350,30100,30200,30200,30100,1821
|
|
20240729,143400,61390834950,30200,30150,30200,30100,1343
|
|
20240729,143300,61350321200,30150,30200,30200,30100,1915
|
|
20240729,143200,61292574000,30200,30150,30200,30100,1268
|
|
20240729,143100,61254345700,30150,30150,30150,30100,6752
|
|
20240729,143000,61050977250,30150,30150,30150,30100,1830
|
|
20240729,142900,60995866350,30150,30150,30150,30100,790
|
|
20240729,142800,60972063750,30100,30150,30200,30100,3680
|
|
20240729,142700,60861108450,30150,30200,30200,30150,968
|
|
20240729,142600,60831904350,30200,30200,30200,30150,1966
|
|
20240729,142500,60772554100,30150,30150,30200,30150,1101
|
|
20240729,142400,60739328550,30150,30200,30200,30150,2160
|
|
20240729,142300,60674143350,30200,30200,30250,30150,4418
|
|
20240729,142200,60540743450,30200,30150,30200,30150,1508
|
|
20240729,142100,60495211450,30200,30200,30250,30150,7062
|
|
20240729,142000,60281954000,30150,30150,30200,30150,964
|
|
20240729,141900,60252872600,30200,30150,30200,30150,972
|
|
20240729,141800,60223539050,30150,30200,30200,30150,1759
|
|
20240729,141700,60170482550,30200,30200,30200,30150,1319
|
|
20240729,141600,60130662150,30150,30150,30200,30100,1371
|
|
20240729,141500,60089307300,30150,30200,30200,30150,1363
|
|
20240729,141400,60048183500,30150,30100,30200,30100,1056
|
|
20240729,141300,60016340900,30100,30150,30200,30100,1122
|
|
20240729,141200,59982506350,30150,30150,30200,30150,2620
|
|
20240729,141100,59903418450,30200,30150,30200,30100,1682
|
|
20240729,141000,59852693550,30150,30200,30250,30050,9000
|
|
20240729,140900,59581516750,30250,30200,30250,30200,3069
|
|
20240729,140800,59488783900,30200,30250,30250,30150,4815
|
|
20240729,140700,59343338650,30250,30200,30250,30150,3436
|
|
20240729,140600,59239559800,30200,30200,30250,30200,847
|
|
20240729,140500,59213959400,30200,30250,30250,30200,4355
|
|
20240729,140400,59082417550,30200,30200,30250,30200,4547
|
|
20240729,140300,58945061850,30250,30200,30250,30200,7230
|
|
20240729,140200,58726631750,30200,30200,30250,30200,5858
|
|
20240729,140100,58549641400,30200,30100,30250,30100,8658
|
|
20240729,140000,58288274900,30100,30150,30200,30100,3913
|
|
20240729,135900,58170274700,30200,30100,30200,30050,8815
|
|
20240729,135800,57904675200,30100,30100,30100,30050,3293
|
|
20240729,135700,57805569000,30100,30050,30100,30050,934
|
|
20240729,135600,57777481200,30050,30050,30100,30000,1984
|
|
20240729,135500,57717865750,30050,30050,30050,30000,1775
|
|
20240729,135400,57664542000,30050,30050,30050,30000,3232
|
|
20240729,135300,57567429650,30050,30050,30050,30000,1552
|
|
20240729,135200,57520828800,30050,30000,30050,30000,1154
|
|
20240729,135100,57486188000,30000,30000,30050,29950,2299
|
|
20240729,135000,57417220850,30000,30000,30000,29950,1155
|
|
20240729,134900,57382596150,29950,29950,30050,29950,4849
|
|
20240729,134800,57237155400,30000,29900,30000,29900,6506
|
|
20240729,134700,57042274550,29900,29900,29950,29900,1498
|
|
20240729,134600,56997458400,29900,29900,29900,29850,2904
|
|
20240729,134500,56910644300,29900,29900,29900,29850,960
|
|
20240729,134400,56881974750,29850,29850,29900,29850,3107
|
|
20240729,134300,56789202650,29900,29850,29900,29850,659
|
|
20240729,134200,56769520250,29850,29850,29900,29850,2458
|
|
20240729,134100,56696096750,29900,29850,29900,29850,2515
|
|
20240729,134000,56620960850,29850,29800,29850,29800,1633
|
|
20240729,133900,56572236650,29850,29850,29850,29800,1070
|
|
20240729,133800,56540315400,29850,29750,29850,29750,2994
|
|
20240729,133700,56451097700,29800,29800,29800,29750,809
|
|
20240729,133600,56427000750,29800,29800,29850,29750,1068
|
|
20240729,133500,56395176050,29800,29800,29850,29750,1285
|
|
20240729,133400,56356894950,29800,29800,29800,29750,622
|
|
20240729,133300,56338371050,29750,29750,29800,29700,5413
|
|
20240729,133200,56177342250,29750,29750,29800,29700,6961
|
|
20240729,133100,55970263550,29750,29750,29750,29700,1446
|
|
20240729,133000,55927280550,29750,29750,29750,29700,1222
|
|
20240729,132900,55890971500,29750,29800,29800,29700,2864
|
|
20240729,132800,55805842400,29750,29750,29800,29700,6795
|
|
20240729,132700,55603738000,29750,29800,29800,29700,9115
|
|
20240729,132600,55332554450,29800,29750,29800,29750,1549
|
|
20240729,132500,55286444350,29750,29750,29800,29750,9859
|
|
20240729,132400,54992725100,29800,29800,29800,29750,2275
|
|
20240729,132300,54925007750,29750,29750,29800,29700,2183
|
|
20240729,132200,54860056900,29750,29750,29800,29700,1958
|
|
20240729,132100,54801815450,29700,29750,29800,29700,1269
|
|
20240729,132000,54764053300,29750,29800,29800,29700,13293
|
|
20240729,131900,54368590150,29800,29750,29800,29750,3331
|
|
20240729,131800,54269459000,29750,29750,29800,29750,1054
|
|
20240729,131700,54238085600,29800,29800,29800,29750,1578
|
|
20240729,131600,54191089450,29750,29750,29800,29700,2130
|
|
20240729,131500,54127712400,29750,29700,29750,29700,929
|
|
20240729,131400,54100085750,29700,29750,29800,29700,2613
|
|
20240729,131300,54022358900,29750,29750,29750,29700,3076
|
|
20240729,131200,53930873300,29750,29750,29750,29700,7698
|
|
20240729,131100,53701936200,29800,29800,29800,29750,7096
|
|
20240729,131000,53490755800,29800,29800,29800,29750,1788
|
|
20240729,130900,53437514850,29800,29850,29850,29750,3043
|
|
20240729,130800,53346900050,29850,29800,29850,29750,1729
|
|
20240729,130700,53295385100,29750,29750,29800,29700,3056
|
|
20240729,130600,53204466400,29750,29750,29750,29700,1624
|
|
20240729,130500,53156198650,29750,29700,29750,29700,1469
|
|
20240729,130400,53112523900,29750,29700,29750,29700,1288
|
|
20240729,130300,53074221400,29750,29700,29750,29700,1988
|
|
20240729,130200,53015093100,29750,29750,29750,29700,1371
|
|
20240729,130100,52974326900,29750,29700,29750,29700,1475
|
|
20240729,130000,52930498950,29750,29750,29750,29700,1051
|
|
20240729,125900,52899247700,29750,29800,29800,29700,5192
|
|
20240729,125800,52744697150,29750,29800,29800,29700,2719
|
|
20240729,125700,52663822950,29750,29750,29800,29750,4505
|
|
20240729,125600,52529780850,29800,29750,29800,29700,2069
|
|
20240729,125500,52468200550,29750,29750,29800,29700,4617
|
|
20240729,125400,52330995700,29750,29750,29750,29700,2365
|
|
20240729,125300,52260669400,29700,29700,29800,29700,3271
|
|
20240729,125200,52163366350,29750,29750,29750,29700,5307
|
|
20240729,125100,52005707500,29750,29750,29750,29700,2751
|
|
20240729,125000,51923933400,29750,29750,29750,29700,2826
|
|
20240729,124900,51839921250,29750,29750,29750,29700,7738
|
|
20240729,124800,51609958750,29750,29700,29750,29700,9807
|
|
20240729,124700,51318509850,29750,29800,29800,29700,58545
|
|
20240729,124600,49578404350,29750,29750,29800,29750,1712
|
|
20240729,124500,49527415650,29800,29800,29800,29750,9116
|
|
20240729,124400,49256148300,29800,29800,29850,29750,3931
|
|
20240729,124300,49139047150,29800,29800,29800,29750,936
|
|
20240729,124200,49111176300,29750,29800,29800,29750,2071
|
|
20240729,124100,49049508400,29800,29800,29800,29750,4799
|
|
20240729,124000,48906545450,29750,29850,29850,29750,5616
|
|
20240729,123900,48739207550,29850,29800,29850,29800,1783
|
|
20240729,123800,48685993550,29800,29800,29850,29800,909
|
|
20240729,123700,48658897800,29800,29850,29850,29750,3186
|
|
20240729,123600,48563942700,29850,29800,29850,29750,2377
|
|
20240729,123500,48493081600,29800,29800,29850,29750,1484
|
|
20240729,123400,48448863550,29800,29750,29800,29750,3950
|
|
20240729,123300,48331205700,29750,29750,29800,29750,993
|
|
20240729,123200,48301628050,29750,29750,29850,29750,5473
|
|
20240729,123100,48138640000,29750,29800,29800,29750,1245
|
|
20240729,123000,48101562250,29800,29800,29800,29750,5085
|
|
20240729,122900,47950120300,29800,29800,29800,29750,10482
|
|
20240729,122800,47637763200,29800,29850,29850,29800,3170
|
|
20240729,122700,47543256500,29850,29850,29850,29800,2561
|
|
20240729,122600,47466862600,29850,29800,29850,29800,1949
|
|
20240729,122500,47408725150,29850,29800,29850,29800,862
|
|
20240729,122400,47383021700,29850,29800,29850,29750,4231
|
|
20240729,122300,47257014250,29800,29800,29800,29750,9452
|
|
20240729,122200,46975608650,29800,29850,29900,29750,34169
|
|
20240729,122100,45957237050,29850,29900,29900,29850,1394
|
|
20240729,122000,45915614400,29900,29850,29900,29800,5751
|
|
20240729,121900,45744001000,29850,29900,29900,29800,2721
|
|
20240729,121800,45662738550,29850,29850,29900,29800,2382
|
|
20240729,121700,45591632850,29800,29850,29900,29800,7343
|
|
20240729,121600,45372465250,29900,29900,29900,29850,1942
|
|
20240729,121500,45314434800,29900,29850,29900,29850,1975
|
|
20240729,121400,45255445600,29850,29850,29900,29850,1300
|
|
20240729,121300,45216625950,29900,29850,29900,29850,4598
|
|
20240729,121200,45079357800,29850,29900,29950,29850,1112
|
|
20240729,121100,45046131400,29850,29900,29950,29850,866
|
|
20240729,121000,45020242700,29950,29850,29950,29850,1243
|
|
20240729,120900,44983099300,29850,29850,29900,29850,1417
|
|
20240729,120800,44940760950,29900,29850,29900,29850,1172
|
|
20240729,120700,44905768050,29850,29950,30000,29850,15041
|
|
20240729,120600,44456282400,29950,29900,30000,29900,790
|
|
20240729,120500,44432619350,29950,29950,29950,29900,1486
|
|
20240729,120400,44388142250,29950,29950,29950,29900,1131
|
|
20240729,120300,44354295550,29950,29950,29950,29900,713
|
|
20240729,120200,44332964100,29950,29950,29950,29900,1093
|
|
20240729,120100,44300259850,29950,30000,30000,29900,2481
|
|
20240729,120000,44225963300,29950,30000,30000,29950,6318
|
|
20240729,115900,44036614150,30000,29950,30000,29950,1496
|
|
20240729,115800,43991767300,29950,29950,30000,29950,1075
|
|
20240729,115700,43959547350,29950,30000,30000,29950,1265
|
|
20240729,115600,43921631700,30000,30000,30000,29950,1067
|
|
20240729,115500,43889651950,30000,30000,30000,29950,929
|
|
20240729,115400,43861798400,30000,29950,30000,29950,756
|
|
20240729,115300,43839149000,30000,29950,30000,29900,1869
|
|
20240729,115200,43783173100,29950,30000,30000,29900,4851
|
|
20240729,115100,43637902850,30000,30000,30000,29950,1972
|
|
20240729,115000,43578813850,29950,30000,30000,29950,2375
|
|
20240729,114900,43507637750,30000,29950,30000,29950,1212
|
|
20240729,114800,43471302650,29950,30000,30000,29950,561
|
|
20240729,114700,43454489950,29950,30000,30000,29950,1602
|
|
20240729,114600,43406482950,29950,29950,30000,29900,4196
|
|
20240729,114500,43280734200,30000,30000,30000,29950,2915
|
|
20240729,114400,43193405400,29950,29950,30000,29900,2944
|
|
20240729,114300,43105231550,29900,29950,29950,29900,1200
|
|
20240729,114200,43069323150,29950,29950,29950,29900,1465
|
|
20240729,114100,43025473000,29900,29950,29950,29900,477
|
|
20240729,114000,43011200750,29900,29900,29950,29900,1153
|
|
20240729,113900,42976701950,29900,29900,29950,29900,2116
|
|
20240729,113800,42913423850,29900,29900,29950,29850,2597
|
|
20240729,113700,42835797450,29850,29800,29900,29750,4249
|
|
20240729,113600,42709090300,29750,29750,29800,29700,2212
|
|
20240729,113500,42643254250,29750,29700,29750,29700,9260
|
|
20240729,113400,42367809900,29750,29800,29800,29700,9819
|
|
20240729,113300,42075873750,29750,29750,29800,29750,2014
|
|
20240729,113200,42015926050,29800,29800,29800,29750,2780
|
|
20240729,113100,41933116500,29750,29750,29800,29700,2184
|
|
20240729,113000,41868140000,29750,29850,29850,29700,52152
|
|
20240729,112900,40315296250,29800,29850,29850,29800,26666
|
|
20240729,112800,39520549900,29850,29900,29900,29800,34274
|
|
20240729,112700,38497462550,29900,29900,29950,29850,3351
|
|
20240729,112600,38397319650,29900,29900,29900,29850,3137
|
|
20240729,112500,38303542950,29900,29950,29950,29850,12812
|
|
20240729,112400,37920446750,29900,29900,29950,29900,1828
|
|
20240729,112300,37865771650,29950,29950,30000,29900,4502
|
|
20240729,112200,37730917300,29950,29950,30000,29900,4485
|
|
20240729,112100,37596613900,29950,29900,29950,29900,1908
|
|
20240729,112000,37539509150,29900,29950,29950,29900,4287
|
|
20240729,111900,37411314400,29950,29900,29950,29900,1238
|
|
20240729,111800,37374284450,29950,29900,29950,29850,5464
|
|
20240729,111700,37210918100,29900,29850,29900,29850,2290
|
|
20240729,111600,37142502700,29850,29900,29950,29850,14982
|
|
20240729,111500,36694177750,29850,29900,29900,29850,5011
|
|
20240729,111400,36544409850,29900,29900,29950,29850,5393
|
|
20240729,111300,36383188950,29900,30000,30000,29850,54147
|
|
20240729,111200,34763089500,30000,30000,30000,29950,5916
|
|
20240729,111100,34585630250,30000,29950,30050,29950,6951
|
|
20240729,111000,34377223000,30000,30050,30050,29950,19025
|
|
20240729,110900,33806286650,30050,30050,30050,30000,2920
|
|
20240729,110800,33718542450,30000,30000,30050,30000,3250
|
|
20240729,110700,33620959700,30050,30050,30050,30000,2512
|
|
20240729,110600,33545493450,30050,29950,30050,29950,5537
|
|
20240729,110500,33379398150,29950,29900,29950,29900,23410
|
|
20240729,110400,32678454650,29950,29900,29950,29900,2621
|
|
20240729,110300,32600046750,29900,29950,29950,29900,8973
|
|
20240729,110200,32331529350,29950,29900,29950,29900,4465
|
|
20240729,110100,32198021800,29900,29950,30000,29900,16830
|
|
20240729,110000,31694008300,29950,30050,30050,29950,77282
|
|
20240729,105900,29374599600,30050,30100,30150,30050,10203
|
|
20240729,105800,29067566400,30100,30150,30150,30100,4097
|
|
20240729,105700,28944203500,30150,30100,30150,30100,567
|
|
20240729,105600,28927132750,30100,30050,30100,30050,7057
|
|
20240729,105500,28714754100,30100,30100,30150,30050,7518
|
|
20240729,105400,28488509000,30100,30150,30150,30100,13715
|
|
20240729,105300,28075660500,30150,30150,30200,30100,15763
|
|
20240729,105200,27600373400,30150,30150,30200,30150,5890
|
|
20240729,105100,27422717800,30150,30200,30300,30150,26225
|
|
20240729,105000,26630685200,30200,30250,30250,30200,984
|
|
20240729,104900,26600933900,30250,30250,30250,30200,1280
|
|
20240729,104800,26562256400,30250,30250,30300,30200,5212
|
|
20240729,104700,26404623650,30250,30300,30300,30250,591
|
|
20240729,104600,26386745500,30250,30250,30300,30250,3706
|
|
20240729,104500,26274619450,30300,30200,30300,30200,4075
|
|
20240729,104400,26151303800,30250,30250,30250,30200,2369
|
|
20240729,104300,26079704700,30250,30300,30300,30200,48842
|
|
20240729,104200,24600975850,30300,30350,30350,30300,1552
|
|
20240729,104100,24553891600,30350,30300,30350,30300,1925
|
|
20240729,104000,24495532200,30300,30350,30350,30300,2978
|
|
20240729,103900,24405237050,30350,30350,30400,30300,6687
|
|
20240729,103800,24202285950,30400,30400,30400,30350,1862
|
|
20240729,103700,24145746400,30400,30350,30400,30350,13694
|
|
20240729,103600,23730126300,30400,30400,30400,30350,1178
|
|
20240729,103500,23694326500,30400,30400,30400,30350,1573
|
|
20240729,103400,23646524250,30400,30400,30450,30350,3146
|
|
20240729,103300,23550908400,30400,30400,30400,30350,6502
|
|
20240729,103200,23353413000,30350,30400,30400,30350,2425
|
|
20240729,103100,23279715450,30400,30400,30450,30350,28352
|
|
20240729,103000,22417811700,30450,30500,30600,30400,22292
|
|
20240729,102900,21738588600,30450,30600,30600,30450,26996
|
|
20240729,102800,20914422600,30600,30650,30650,30550,5010
|
|
20240729,102700,20761108900,30650,30600,30650,30600,1763
|
|
20240729,102600,20707121400,30650,30650,30650,30600,2036
|
|
20240729,102500,20644737800,30650,30650,30650,30600,1136
|
|
20240729,102400,20609966750,30600,30600,30650,30550,1860
|
|
20240729,102300,20553056450,30650,30550,30650,30550,5701
|
|
20240729,102200,20378406350,30600,30600,30600,30550,700
|
|
20240729,102100,20356994500,30600,30550,30600,30550,2691
|
|
20240729,102000,20274671950,30600,30550,30600,30550,2696
|
|
20240729,101900,20192212550,30550,30500,30550,30500,5667
|
|
20240729,101800,20019152850,30550,30550,30550,30500,1521
|
|
20240729,101700,19972706650,30550,30550,30550,30500,1383
|
|
20240729,101600,19930488350,30550,30550,30600,30500,1266
|
|
20240729,101500,19891811300,30550,30500,30550,30500,1522
|
|
20240729,101400,19845328950,30500,30550,30550,30500,1975
|
|
20240729,101300,19785045750,30550,30500,30550,30500,3497
|
|
20240729,101200,19678234000,30550,30550,30550,30500,2103
|
|
20240729,101100,19613994350,30550,30500,30550,30500,3079
|
|
20240729,101000,19520031400,30500,30550,30600,30500,4024
|
|
20240729,100900,19397127500,30550,30600,30600,30550,3432
|
|
20240729,100800,19292265500,30600,30600,30650,30600,6343
|
|
20240729,100700,19098104100,30600,30700,30700,30600,3451
|
|
20240729,100600,18992318950,30700,30650,30700,30600,3800
|
|
20240729,100500,18875896500,30650,30600,30700,30600,6143
|
|
20240729,100400,18687693550,30600,30600,30650,30600,722
|
|
20240729,100300,18665587400,30650,30650,30650,30550,1649
|
|
20240729,100200,18615131200,30650,30550,30650,30500,4983
|
|
20240729,100100,18462937100,30550,30550,30550,30500,1037
|
|
20240729,100000,18431272150,30550,30450,30550,30400,10358
|
|
20240729,095900,18115646200,30400,30450,30500,30400,3800
|
|
20240729,095800,17999928950,30500,30450,30500,30400,3922
|
|
20240729,095700,17880496600,30450,30450,30500,30400,4684
|
|
20240729,095600,17737876250,30450,30400,30500,30400,2777
|
|
20240729,095500,17653349350,30450,30600,30600,30400,13019
|
|
20240729,095400,17256403300,30600,30550,30600,30500,1175
|
|
20240729,095300,17220494950,30550,30550,30550,30450,5750
|
|
20240729,095200,17045059750,30450,30500,30550,30450,5358
|
|
20240729,095100,16881662600,30500,30500,30500,30450,800
|
|
20240729,095000,16857280300,30450,30450,30500,30450,6038
|
|
20240729,094900,16673404200,30450,30450,30500,30450,2800
|
|
20240729,094800,16588118300,30450,30500,30500,30450,1063
|
|
20240729,094700,16555732650,30500,30550,30550,30450,10841
|
|
20240729,094600,16225439650,30550,30550,30550,30500,2955
|
|
20240729,094500,16135274800,30500,30550,30600,30500,2383
|
|
20240729,094400,16062458400,30500,30550,30600,30500,2845
|
|
20240729,094300,15975579200,30600,30700,30700,30550,5412
|
|
20240729,094200,15809797900,30700,30800,30800,30500,41721
|
|
20240729,094100,14534289950,30800,30750,30800,30700,2203
|
|
20240729,094000,14466562000,30750,30600,30800,30600,9926
|
|
20240729,093900,14161592900,30650,30550,30650,30550,14471
|
|
20240729,093800,13718678500,30600,30550,30600,30500,2105
|
|
20240729,093700,13654425400,30550,30600,30600,30500,3642
|
|
20240729,093600,13543164950,30550,30550,30600,30550,3624
|
|
20240729,093500,13432376600,30550,30550,30550,30500,5388
|
|
20240729,093400,13267917250,30550,30550,30550,30500,2894
|
|
20240729,093300,13179527450,30550,30600,30600,30500,4639
|
|
20240729,093200,13037736300,30550,30500,30600,30450,3286
|
|
20240729,093100,12937405150,30500,30450,30550,30400,8562
|
|
20240729,093000,12676580250,30450,30400,30450,30400,6687
|
|
20240729,092900,12473274900,30450,30400,30500,30400,3951
|
|
20240729,092800,12353056900,30400,30400,30450,30400,3862
|
|
20240729,092700,12235532650,30450,30500,30500,30400,4826
|
|
20240729,092600,12088544750,30500,30500,30550,30500,4563
|
|
20240729,092500,11949353100,30450,30550,30550,30450,3751
|
|
20240729,092400,11834916700,30550,30550,30550,30500,2253
|
|
20240729,092300,11766098850,30500,30500,30550,30450,2685
|
|
20240729,092200,11684235950,30500,30550,30550,30450,5609
|
|
20240729,092100,11513053550,30600,30650,30650,30550,2407
|
|
20240729,092000,11439472650,30600,30700,30750,30550,4890
|
|
20240729,091900,11289564650,30750,30550,30750,30550,4332
|
|
20240729,091800,11156782000,30550,30400,30600,30400,11208
|
|
20240729,091700,10814605050,30450,30400,30450,30400,3318
|
|
20240729,091600,10713692950,30450,30450,30500,30400,10015
|
|
20240729,091500,10409027300,30450,30400,30500,30350,6651
|
|
20240729,091400,10206560850,30400,30400,30450,30350,15140
|
|
20240729,091300,9746275250,30400,30400,30450,30350,20651
|
|
20240729,091200,9118398350,30400,30250,30400,30200,9693
|
|
20240729,091100,8824916850,30300,30400,30400,30250,35072
|
|
20240729,091000,7761927050,30400,30450,30450,30350,14577
|
|
20240729,090900,7318956050,30400,30550,30550,30400,27503
|
|
20240729,090800,6481119150,30550,30550,30550,30500,5636
|
|
20240729,090700,6309029900,30550,30550,30600,30500,7090
|
|
20240729,090600,6092498650,30550,30650,30700,30550,8881
|
|
20240729,090500,5820782750,30650,30400,30700,30400,18190
|
|
20240729,090400,5265939400,30400,30450,30500,30400,7744
|
|
20240729,090300,5030116750,30450,30400,30450,30300,23541
|
|
20240729,090200,4315171000,30450,30550,30550,30300,52470
|
|
20240729,090100,2717011000,30550,30900,31000,30550,37530
|
|
20240729,090000,1560305750,30850,30900,30950,30750,48194
|