640 lines
36 KiB
CSV
640 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,193700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,193600,15467347000,348500,348500,348500,348500,0
|
|
20240705,193500,15467347000,348500,348500,348500,348500,0
|
|
20240705,193400,15467347000,348500,348500,348500,348500,0
|
|
20240705,193300,15467347000,348500,348500,348500,348500,0
|
|
20240705,193200,15467347000,348500,348500,348500,348500,0
|
|
20240705,193100,15467347000,348500,348500,348500,348500,0
|
|
20240705,193000,15467347000,348500,348500,348500,348500,0
|
|
20240705,192900,15467347000,348500,348500,348500,348500,0
|
|
20240705,192800,15467347000,348500,348500,348500,348500,0
|
|
20240705,192700,15467347000,348500,348500,348500,348500,0
|
|
20240705,192600,15467347000,348500,348500,348500,348500,0
|
|
20240705,192500,15467347000,348500,348500,348500,348500,0
|
|
20240705,192400,15467347000,348500,348500,348500,348500,0
|
|
20240705,192300,15467347000,348500,348500,348500,348500,0
|
|
20240705,192200,15467347000,348500,348500,348500,348500,0
|
|
20240705,192100,15467347000,348500,348500,348500,348500,0
|
|
20240705,192000,15467347000,348500,348500,348500,348500,0
|
|
20240705,191900,15467347000,348500,348500,348500,348500,0
|
|
20240705,191800,15467347000,348500,348500,348500,348500,0
|
|
20240705,191700,15467347000,348500,348500,348500,348500,0
|
|
20240705,191600,15467347000,348500,348500,348500,348500,0
|
|
20240705,191500,15467347000,348500,348500,348500,348500,0
|
|
20240705,191400,15467347000,348500,348500,348500,348500,0
|
|
20240705,191300,15467347000,348500,348500,348500,348500,0
|
|
20240705,191200,15467347000,348500,348500,348500,348500,0
|
|
20240705,191100,15467347000,348500,348500,348500,348500,0
|
|
20240705,191000,15467347000,348500,348500,348500,348500,0
|
|
20240705,190900,15467347000,348500,348500,348500,348500,0
|
|
20240705,190800,15467347000,348500,348500,348500,348500,0
|
|
20240705,190700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,190600,15467347000,348500,348500,348500,348500,0
|
|
20240705,190500,15467347000,348500,348500,348500,348500,0
|
|
20240705,190400,15467347000,348500,348500,348500,348500,0
|
|
20240705,190300,15467347000,348500,348500,348500,348500,0
|
|
20240705,190200,15467347000,348500,348500,348500,348500,0
|
|
20240705,190100,15467347000,348500,348500,348500,348500,0
|
|
20240705,190000,15467347000,348500,348500,348500,348500,0
|
|
20240705,185900,15467347000,348500,348500,348500,348500,0
|
|
20240705,185800,15467347000,348500,348500,348500,348500,0
|
|
20240705,185700,15467347000,348500,348500,348500,348500,0
|
|
20240705,185600,15467347000,348500,348500,348500,348500,0
|
|
20240705,185500,15467347000,348500,348500,348500,348500,0
|
|
20240705,185400,15467347000,348500,348500,348500,348500,0
|
|
20240705,185300,15467347000,348500,348500,348500,348500,0
|
|
20240705,185200,15467347000,348500,348500,348500,348500,0
|
|
20240705,185100,15467347000,348500,348500,348500,348500,0
|
|
20240705,185000,15467347000,348500,348500,348500,348500,0
|
|
20240705,184900,15467347000,348500,348500,348500,348500,0
|
|
20240705,184800,15467347000,348500,348500,348500,348500,0
|
|
20240705,184700,15467347000,348500,348500,348500,348500,0
|
|
20240705,184600,15467347000,348500,348500,348500,348500,0
|
|
20240705,184500,15467347000,348500,348500,348500,348500,0
|
|
20240705,184400,15467347000,348500,348500,348500,348500,0
|
|
20240705,184300,15467347000,348500,348500,348500,348500,0
|
|
20240705,184200,15467347000,348500,348500,348500,348500,0
|
|
20240705,184100,15467347000,348500,348500,348500,348500,0
|
|
20240705,184000,15467347000,348500,348500,348500,348500,0
|
|
20240705,183900,15467347000,348500,348500,348500,348500,0
|
|
20240705,183800,15467347000,348500,348500,348500,348500,0
|
|
20240705,183700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,183600,15467347000,348500,348500,348500,348500,0
|
|
20240705,183500,15467347000,348500,348500,348500,348500,0
|
|
20240705,183400,15467347000,348500,348500,348500,348500,0
|
|
20240705,183300,15467347000,348500,348500,348500,348500,0
|
|
20240705,183200,15467347000,348500,348500,348500,348500,0
|
|
20240705,183100,15467347000,348500,348500,348500,348500,0
|
|
20240705,183000,15467347000,348500,348500,348500,348500,0
|
|
20240705,182900,15467347000,348500,348500,348500,348500,0
|
|
20240705,182800,15467347000,348500,348500,348500,348500,0
|
|
20240705,182700,15467347000,348500,348500,348500,348500,0
|
|
20240705,182600,15467347000,348500,348500,348500,348500,0
|
|
20240705,182500,15467347000,348500,348500,348500,348500,0
|
|
20240705,182400,15467347000,348500,348500,348500,348500,0
|
|
20240705,182300,15467347000,348500,348500,348500,348500,0
|
|
20240705,182200,15467347000,348500,348500,348500,348500,0
|
|
20240705,182100,15467347000,348500,348500,348500,348500,0
|
|
20240705,182000,15467347000,348500,348500,348500,348500,0
|
|
20240705,181900,15467347000,348500,348500,348500,348500,0
|
|
20240705,181800,15467347000,348500,348500,348500,348500,0
|
|
20240705,181700,15467347000,348500,348500,348500,348500,0
|
|
20240705,181600,15467347000,348500,348500,348500,348500,0
|
|
20240705,181500,15467347000,348500,348500,348500,348500,0
|
|
20240705,181400,15467347000,348500,348500,348500,348500,0
|
|
20240705,181300,15467347000,348500,348500,348500,348500,0
|
|
20240705,181200,15467347000,348500,348500,348500,348500,0
|
|
20240705,181100,15467347000,348500,348500,348500,348500,0
|
|
20240705,181000,15467347000,348500,348500,348500,348500,0
|
|
20240705,180900,15467347000,348500,348500,348500,348500,0
|
|
20240705,180800,15467347000,348500,348500,348500,348500,0
|
|
20240705,180700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,180600,15467347000,348500,348500,348500,348500,0
|
|
20240705,180500,15467347000,348500,348500,348500,348500,0
|
|
20240705,180400,15467347000,348500,348500,348500,348500,0
|
|
20240705,180300,15467347000,348500,348500,348500,348500,0
|
|
20240705,180200,15467347000,348500,348500,348500,348500,0
|
|
20240705,180100,15467347000,348500,348500,348500,348500,0
|
|
20240705,180000,15467347000,348500,348500,348500,348500,0
|
|
20240705,175900,15467347000,348500,348500,348500,348500,0
|
|
20240705,175800,15467347000,348500,348500,348500,348500,0
|
|
20240705,175700,15467347000,348500,348500,348500,348500,0
|
|
20240705,175600,15467347000,348500,348500,348500,348500,0
|
|
20240705,175500,15467347000,348500,348500,348500,348500,0
|
|
20240705,175400,15467347000,348500,348500,348500,348500,0
|
|
20240705,175300,15467347000,348500,348500,348500,348500,0
|
|
20240705,175200,15467347000,348500,348500,348500,348500,0
|
|
20240705,175100,15467347000,348500,348500,348500,348500,0
|
|
20240705,175000,15467347000,348500,348500,348500,348500,0
|
|
20240705,174900,15467347000,348500,348500,348500,348500,0
|
|
20240705,174800,15467347000,348500,348500,348500,348500,0
|
|
20240705,174700,15467347000,348500,348500,348500,348500,0
|
|
20240705,174600,15467347000,348500,348500,348500,348500,0
|
|
20240705,174500,15467347000,348500,348500,348500,348500,0
|
|
20240705,174400,15467347000,348500,348500,348500,348500,0
|
|
20240705,174300,15467347000,348500,348500,348500,348500,0
|
|
20240705,174200,15467347000,348500,348500,348500,348500,0
|
|
20240705,174100,15467347000,348500,348500,348500,348500,0
|
|
20240705,174000,15467347000,348500,348500,348500,348500,0
|
|
20240705,173900,15467347000,348500,348500,348500,348500,0
|
|
20240705,173800,15467347000,348500,348500,348500,348500,0
|
|
20240705,173700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,173600,15467347000,348500,348500,348500,348500,0
|
|
20240705,173500,15467347000,348500,348500,348500,348500,0
|
|
20240705,173400,15467347000,348500,348500,348500,348500,0
|
|
20240705,173300,15467347000,348500,348500,348500,348500,0
|
|
20240705,173200,15467347000,348500,348500,348500,348500,0
|
|
20240705,173100,15467347000,348500,348500,348500,348500,0
|
|
20240705,173000,15467347000,348500,348500,348500,348500,0
|
|
20240705,172900,15467347000,348500,348500,348500,348500,0
|
|
20240705,172800,15467347000,348500,348500,348500,348500,0
|
|
20240705,172700,15467347000,348500,348500,348500,348500,0
|
|
20240705,172600,15467347000,348500,348500,348500,348500,0
|
|
20240705,172500,15467347000,348500,348500,348500,348500,0
|
|
20240705,172400,15467347000,348500,348500,348500,348500,0
|
|
20240705,172300,15467347000,348500,348500,348500,348500,0
|
|
20240705,172200,15467347000,348500,348500,348500,348500,0
|
|
20240705,172100,15467347000,348500,348500,348500,348500,0
|
|
20240705,172000,15467347000,348500,348500,348500,348500,0
|
|
20240705,171900,15467347000,348500,348500,348500,348500,0
|
|
20240705,171800,15467347000,348500,348500,348500,348500,0
|
|
20240705,171700,15467347000,348500,348500,348500,348500,0
|
|
20240705,171600,15467347000,348500,348500,348500,348500,0
|
|
20240705,171500,15467347000,348500,348500,348500,348500,0
|
|
20240705,171400,15467347000,348500,348500,348500,348500,0
|
|
20240705,171300,15467347000,348500,348500,348500,348500,0
|
|
20240705,171200,15467347000,348500,348500,348500,348500,0
|
|
20240705,171100,15467347000,348500,348500,348500,348500,0
|
|
20240705,171000,15467347000,348500,348500,348500,348500,0
|
|
20240705,170900,15467347000,348500,348500,348500,348500,0
|
|
20240705,170800,15467347000,348500,348500,348500,348500,0
|
|
20240705,170700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,170600,15467347000,348500,348500,348500,348500,0
|
|
20240705,170500,15467347000,348500,348500,348500,348500,0
|
|
20240705,170400,15467347000,348500,348500,348500,348500,0
|
|
20240705,170300,15467347000,348500,348500,348500,348500,0
|
|
20240705,170200,15467347000,348500,348500,348500,348500,0
|
|
20240705,170100,15467347000,348500,348500,348500,348500,0
|
|
20240705,170000,15467347000,348500,348500,348500,348500,0
|
|
20240705,165900,15467347000,348500,348500,348500,348500,0
|
|
20240705,165800,15467347000,348500,348500,348500,348500,0
|
|
20240705,165700,15467347000,348500,348500,348500,348500,0
|
|
20240705,165600,15467347000,348500,348500,348500,348500,0
|
|
20240705,165500,15467347000,348500,348500,348500,348500,0
|
|
20240705,165400,15467347000,348500,348500,348500,348500,0
|
|
20240705,165300,15467347000,348500,348500,348500,348500,0
|
|
20240705,165200,15467347000,348500,348500,348500,348500,0
|
|
20240705,165100,15467347000,348500,348500,348500,348500,0
|
|
20240705,165000,15467347000,348500,348500,348500,348500,0
|
|
20240705,164900,15467347000,348500,348500,348500,348500,0
|
|
20240705,164800,15467347000,348500,348500,348500,348500,0
|
|
20240705,164700,15467347000,348500,348500,348500,348500,0
|
|
20240705,164600,15467347000,348500,348500,348500,348500,0
|
|
20240705,164500,15467347000,348500,348500,348500,348500,0
|
|
20240705,164400,15467347000,348500,348500,348500,348500,0
|
|
20240705,164300,15467347000,348500,348500,348500,348500,0
|
|
20240705,164200,15467347000,348500,348500,348500,348500,0
|
|
20240705,164100,15467347000,348500,348500,348500,348500,0
|
|
20240705,164000,15467347000,348500,348500,348500,348500,0
|
|
20240705,163900,15467347000,348500,348500,348500,348500,0
|
|
20240705,163800,15467347000,348500,348500,348500,348500,0
|
|
20240705,163700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,163600,15467347000,348500,348500,348500,348500,0
|
|
20240705,163500,15467347000,348500,348500,348500,348500,0
|
|
20240705,163400,15467347000,348500,348500,348500,348500,0
|
|
20240705,163300,15467347000,348500,348500,348500,348500,0
|
|
20240705,163200,15467347000,348500,348500,348500,348500,0
|
|
20240705,163100,15467347000,348500,348500,348500,348500,0
|
|
20240705,163000,15467347000,348500,348500,348500,348500,0
|
|
20240705,162900,15467347000,348500,348500,348500,348500,0
|
|
20240705,162800,15467347000,348500,348500,348500,348500,0
|
|
20240705,162700,15467347000,348500,348500,348500,348500,0
|
|
20240705,162600,15467347000,348500,348500,348500,348500,0
|
|
20240705,162500,15467347000,348500,348500,348500,348500,0
|
|
20240705,162400,15467347000,348500,348500,348500,348500,0
|
|
20240705,162300,15467347000,348500,348500,348500,348500,0
|
|
20240705,162200,15467347000,348500,348500,348500,348500,0
|
|
20240705,162100,15467347000,348500,348500,348500,348500,0
|
|
20240705,162000,15467347000,348500,348500,348500,348500,0
|
|
20240705,161900,15467347000,348500,348500,348500,348500,0
|
|
20240705,161800,15467347000,348500,348500,348500,348500,0
|
|
20240705,161700,15467347000,348500,348500,348500,348500,0
|
|
20240705,161600,15467347000,348500,348500,348500,348500,0
|
|
20240705,161500,15467347000,348500,348500,348500,348500,0
|
|
20240705,161400,15467347000,348500,348500,348500,348500,0
|
|
20240705,161300,15467347000,348500,348500,348500,348500,0
|
|
20240705,161200,15467347000,348500,348500,348500,348500,0
|
|
20240705,161100,15467347000,348500,348500,348500,348500,0
|
|
20240705,161000,15467347000,348500,348500,348500,348500,0
|
|
20240705,160900,15467347000,348500,348500,348500,348500,0
|
|
20240705,160800,15467347000,348500,348500,348500,348500,0
|
|
20240705,160700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,160600,15467347000,348500,348500,348500,348500,0
|
|
20240705,160500,15467347000,348500,348500,348500,348500,0
|
|
20240705,160400,15467347000,348500,348500,348500,348500,0
|
|
20240705,160300,15467347000,348500,348500,348500,348500,0
|
|
20240705,160200,15467347000,348500,348500,348500,348500,0
|
|
20240705,160100,15467347000,348500,348500,348500,348500,0
|
|
20240705,160000,15467347000,348500,348500,348500,348500,0
|
|
20240705,155900,15467347000,348500,348500,348500,348500,0
|
|
20240705,155800,15467347000,348500,348500,348500,348500,0
|
|
20240705,155700,15467347000,348500,348500,348500,348500,0
|
|
20240705,155600,15467347000,348500,348500,348500,348500,0
|
|
20240705,155500,15467347000,348500,348500,348500,348500,0
|
|
20240705,155400,15467347000,348500,348500,348500,348500,0
|
|
20240705,155300,15467347000,348500,348500,348500,348500,0
|
|
20240705,155200,15467347000,348500,348500,348500,348500,0
|
|
20240705,155100,15467347000,348500,348500,348500,348500,0
|
|
20240705,155000,15467347000,348500,348500,348500,348500,0
|
|
20240705,154900,15467347000,348500,348500,348500,348500,0
|
|
20240705,154800,15467347000,348500,348500,348500,348500,0
|
|
20240705,154700,15467347000,348500,348500,348500,348500,0
|
|
20240705,154600,15467347000,348500,348500,348500,348500,0
|
|
20240705,154500,15467347000,348500,348500,348500,348500,0
|
|
20240705,154400,15467347000,348500,348500,348500,348500,0
|
|
20240705,154300,15467347000,348500,348500,348500,348500,0
|
|
20240705,154200,15467347000,348500,348500,348500,348500,0
|
|
20240705,154100,15467347000,348500,348500,348500,348500,0
|
|
20240705,154000,15467347000,348500,348500,348500,348500,0
|
|
20240705,153900,15467347000,348500,348500,348500,348500,0
|
|
20240705,153800,15467347000,348500,348500,348500,348500,0
|
|
20240705,153700,15467347000,348500,348500,348500,348500,2338
|
|
20240705,153600,15467347000,348500,348500,348500,348500,0
|
|
20240705,153500,15467347000,348500,348500,348500,348500,0
|
|
20240705,153400,15467347000,348500,348500,348500,348500,0
|
|
20240705,153300,15467347000,348500,348500,348500,348500,0
|
|
20240705,153200,15467347000,348500,348500,348500,348500,0
|
|
20240705,153100,15467347000,348500,348500,348500,348500,0
|
|
20240705,153000,15467347000,348500,348500,348500,348500,2338
|
|
20240705,152900,14652554000,349000,349000,349000,349000,0
|
|
20240705,152800,14652554000,349000,349000,349000,349000,0
|
|
20240705,152700,14652554000,349000,349000,349000,349000,0
|
|
20240705,152600,14652554000,349000,349000,349000,349000,0
|
|
20240705,152500,14652554000,349000,349000,349000,349000,0
|
|
20240705,152400,14652554000,349000,349000,349000,349000,0
|
|
20240705,152300,14652554000,349000,349000,349000,349000,0
|
|
20240705,152200,14652554000,349000,349000,349000,349000,0
|
|
20240705,152100,14652554000,349000,349000,349000,349000,0
|
|
20240705,152000,14652554000,349000,349000,349000,349000,0
|
|
20240705,151900,14652554000,349000,349000,349500,349000,268
|
|
20240705,151800,14558993000,349000,349000,349500,349000,23
|
|
20240705,151700,14550963000,349000,349500,349500,349000,51
|
|
20240705,151600,14533157000,349500,348500,349500,348500,331
|
|
20240705,151500,14417639000,348500,348500,349000,348500,138
|
|
20240705,151400,14369510000,348500,348500,349000,348000,238
|
|
20240705,151300,14286556500,348500,348500,348500,348500,110
|
|
20240705,151200,14248221500,348500,348500,348500,348500,166
|
|
20240705,151100,14190370500,348500,348000,348500,348000,361
|
|
20240705,151000,14064577000,348000,348000,348500,348000,178
|
|
20240705,150900,14002599000,348000,348000,348500,348000,262
|
|
20240705,150800,13911360500,348000,348500,348500,348000,398
|
|
20240705,150700,13772690500,348500,348500,349000,348500,89
|
|
20240705,150600,13741664000,348500,348500,348500,348500,69
|
|
20240705,150500,13717617500,348500,348500,349000,348500,136
|
|
20240705,150400,13670214000,348500,348500,349000,348500,79
|
|
20240705,150300,13642672500,349000,348500,349000,348500,106
|
|
20240705,150200,13605703000,348500,348500,349000,348500,74
|
|
20240705,150100,13579911000,349000,349000,349000,349000,87
|
|
20240705,150000,13549548000,349000,349000,349500,349000,354
|
|
20240705,145900,13425971000,349500,349000,349500,349000,110
|
|
20240705,145800,13387551000,349000,349000,349500,349000,44
|
|
20240705,145700,13372194500,349000,349000,349500,349000,57
|
|
20240705,145600,13352300500,349000,349000,349500,349000,32
|
|
20240705,145500,13341132000,349000,349000,349000,348500,310
|
|
20240705,145400,13232955500,349000,349000,349000,349000,39
|
|
20240705,145300,13219344500,349500,349000,349500,349000,362
|
|
20240705,145200,13092996000,349000,349000,349500,349000,18
|
|
20240705,145100,13086713500,349000,349000,349500,349000,19
|
|
20240705,145000,13080082000,349500,349000,349500,349000,45
|
|
20240705,144900,13064371000,349500,349000,349500,349000,24
|
|
20240705,144800,13055992000,349500,349000,349500,349000,58
|
|
20240705,144700,13035749500,349500,349500,350000,349500,317
|
|
20240705,144600,12924948000,349500,349500,350000,349500,27
|
|
20240705,144500,12915510000,349500,349500,350000,349500,26
|
|
20240705,144400,12906422000,350000,349000,350000,349000,367
|
|
20240705,144300,12778162000,349000,349000,349000,349000,104
|
|
20240705,144200,12741866000,349000,349000,349500,349000,32
|
|
20240705,144100,12730697000,349000,349000,349500,349000,7
|
|
20240705,144000,12728253500,349500,349000,349500,349000,57
|
|
20240705,143900,12708338500,349000,349000,349500,349000,37
|
|
20240705,143800,12695425000,349000,349000,349500,349000,58
|
|
20240705,143700,12675181500,349000,349000,349500,349000,52
|
|
20240705,143600,12657021000,349000,349000,349500,349000,35
|
|
20240705,143500,12644805500,349000,349000,349500,349000,40
|
|
20240705,143400,12630845000,349000,349000,349500,349000,67
|
|
20240705,143300,12607461000,349000,349000,349500,349000,221
|
|
20240705,143200,12530331500,349000,349000,349000,349000,26
|
|
20240705,143100,12521257500,349000,349000,349500,349000,154
|
|
20240705,143000,12467511000,349000,349000,349000,348500,45
|
|
20240705,142900,12451806500,349000,349000,349500,349000,23
|
|
20240705,142800,12443779000,349000,349000,349000,348500,33
|
|
20240705,142700,12432262500,349000,349000,349000,348500,30
|
|
20240705,142600,12421797000,348500,349000,349000,348500,60
|
|
20240705,142500,12400884000,349000,349000,349000,349000,31
|
|
20240705,142400,12390065000,349000,349000,349000,349000,5
|
|
20240705,142300,12388320000,349000,348500,350000,348500,68
|
|
20240705,142200,12364548000,348500,348500,350000,348500,125
|
|
20240705,142100,12320874500,348500,348500,349000,348500,26
|
|
20240705,142000,12311804000,348500,349000,349000,348500,19
|
|
20240705,141900,12305173500,348500,349000,349000,348500,6
|
|
20240705,141800,12303082000,348500,348000,349000,348000,159
|
|
20240705,141700,12247733500,348500,348000,348500,348000,123
|
|
20240705,141600,12204869500,348500,348000,348500,348000,203
|
|
20240705,141500,12134207000,348500,348500,348500,348000,57
|
|
20240705,141400,12114354500,348000,348500,348500,348000,23
|
|
20240705,141300,12106343500,348500,348500,348500,348000,146
|
|
20240705,141200,12055484500,348500,348000,348500,348000,172
|
|
20240705,141100,11995575000,348000,348500,348500,348000,64
|
|
20240705,141000,11973302500,348000,348500,348500,348000,45
|
|
20240705,140900,11957634500,348000,348500,348500,348000,544
|
|
20240705,140800,11768317000,348500,348500,348500,348000,53
|
|
20240705,140700,11749857000,348500,348500,348500,348000,59
|
|
20240705,140600,11729313500,348000,348000,348500,348000,106
|
|
20240705,140500,11692392500,348000,348500,348500,348000,50
|
|
20240705,140400,11674971000,348000,349000,349000,348000,595
|
|
20240705,140300,11467626500,348500,349000,349000,348500,440
|
|
20240705,140200,11314131500,349000,350000,350000,349000,807
|
|
20240705,140100,11032140500,349500,349500,350000,349500,20
|
|
20240705,140000,11025149500,349500,349500,350000,349500,38
|
|
20240705,135900,11011868000,350000,350000,350000,349500,166
|
|
20240705,135800,10953770000,350000,350000,350000,350000,24
|
|
20240705,135700,10945370000,349500,349500,350000,349500,192
|
|
20240705,135600,10878182500,349500,349500,350000,349500,38
|
|
20240705,135500,10864894000,349500,349500,350000,349500,133
|
|
20240705,135400,10818351500,349500,349500,350000,349500,47
|
|
20240705,135300,10801916000,350000,350000,350500,350000,388
|
|
20240705,135200,10666113500,350000,350500,350500,350000,31
|
|
20240705,135100,10655258500,350500,350500,350500,350000,124
|
|
20240705,135000,10611808000,350500,350000,350500,350000,27
|
|
20240705,134900,10602354500,350000,350000,350000,350000,10
|
|
20240705,134800,10598854500,350000,350500,350500,350000,102
|
|
20240705,134700,10563119000,350500,350000,350500,350000,33
|
|
20240705,134600,10551566500,350500,350000,350500,350000,266
|
|
20240705,134500,10458458500,350000,350000,350000,350000,22
|
|
20240705,134400,10450758500,350000,350000,350500,350000,26
|
|
20240705,134300,10441656000,350000,350500,350500,350000,108
|
|
20240705,134200,10403803500,351000,350500,351000,350500,6
|
|
20240705,134100,10401699000,350500,350500,351000,350500,24
|
|
20240705,134000,10393286500,350500,350500,351000,350500,26
|
|
20240705,133900,10384172500,350500,351000,351000,350500,19
|
|
20240705,133800,10377511500,350500,350500,351000,350500,18
|
|
20240705,133700,10371200500,350500,350500,351000,350000,66
|
|
20240705,133600,10348072000,351000,350500,351000,350500,166
|
|
20240705,133500,10289888000,350500,351000,351000,350500,8
|
|
20240705,133400,10287083000,350500,350500,350500,350500,17
|
|
20240705,133300,10281124500,350500,350500,351000,350500,67
|
|
20240705,133200,10257640500,350500,351000,351000,350500,119
|
|
20240705,133100,10215873500,351000,350500,351000,350500,66
|
|
20240705,133000,10192712000,351000,350500,351000,350500,5
|
|
20240705,132900,10190958000,350500,351000,351000,350500,7
|
|
20240705,132800,10188503500,351000,350500,351000,350500,35
|
|
20240705,132700,10176235000,351000,350500,351000,350000,94
|
|
20240705,132600,10143289000,350500,350500,350500,350500,52
|
|
20240705,132500,10125063000,350500,350500,350500,350500,46
|
|
20240705,132400,10108940000,350000,350000,350500,350000,69
|
|
20240705,132300,10084759500,350500,350500,350500,350000,4
|
|
20240705,132200,10083358500,350000,350500,350500,350000,217
|
|
20240705,132100,10007301500,350500,350500,350500,350500,11
|
|
20240705,132000,10003446000,351000,350500,351000,350500,3
|
|
20240705,131900,10002394000,350500,350000,350500,350000,52
|
|
20240705,131800,9984170500,350000,350000,350500,350000,25
|
|
20240705,131700,9975409000,350500,350500,351000,350500,120
|
|
20240705,131600,9933348500,350500,350500,350500,350500,12
|
|
20240705,131500,9929142500,350500,350000,350500,350000,4
|
|
20240705,131400,9927742000,350500,350500,350500,350500,2
|
|
20240705,131300,9927041000,350500,350500,350500,350500,48
|
|
20240705,131200,9910217000,350500,350000,350500,350000,32
|
|
20240705,131100,9899001500,350000,350000,350000,350000,2
|
|
20240705,131000,9898301500,350000,350000,350500,350000,21
|
|
20240705,130900,9890949500,350000,350000,350000,350000,26
|
|
20240705,130800,9881849500,350000,350000,350000,350000,28
|
|
20240705,130700,9872049500,349500,349500,350500,349500,73
|
|
20240705,130600,9846500000,350000,350000,350000,349500,32
|
|
20240705,130500,9835301000,350000,350000,350000,350000,16
|
|
20240705,130400,9829701000,349500,350500,350500,349500,156
|
|
20240705,130300,9775066000,350500,350000,350500,350000,17
|
|
20240705,130200,9769115000,350500,350500,350500,350000,11
|
|
20240705,130100,9765261000,350000,350000,350000,350000,70
|
|
20240705,130000,9740761000,350000,350000,350000,349500,135
|
|
20240705,125900,9693513000,349500,349500,350000,349500,10
|
|
20240705,125800,9690016500,349500,349500,349500,349500,4
|
|
20240705,125700,9688618500,350000,350000,350000,349500,11
|
|
20240705,125600,9684770000,350000,349500,350000,349500,45
|
|
20240705,125500,9669027000,350000,349000,350000,349000,105
|
|
20240705,125400,9632329500,349000,349500,349500,349000,152
|
|
20240705,125300,9579227000,349500,350000,350000,349500,52
|
|
20240705,125200,9561033500,349500,350000,350000,349500,98
|
|
20240705,125100,9526738000,350000,350000,350000,349500,10
|
|
20240705,125000,9523240000,349500,350000,350000,349500,22
|
|
20240705,124900,9515547000,350000,349500,350000,349500,5
|
|
20240705,124800,9513797500,349500,349500,350000,349500,10
|
|
20240705,124700,9510302000,350000,350000,350000,350000,3
|
|
20240705,124600,9509252000,349500,349500,349500,349500,8
|
|
20240705,124500,9506456000,349500,350000,350000,349500,31
|
|
20240705,124400,9495616000,349500,350000,350000,349500,28
|
|
20240705,124300,9485821500,349500,350000,350000,349500,21
|
|
20240705,124200,9478480500,349500,349500,350000,349500,30
|
|
20240705,124100,9467994000,349500,350000,350000,349500,78
|
|
20240705,124000,9440730500,350000,350000,350000,350000,0
|
|
20240705,123900,9440730500,350000,350000,350000,349500,6
|
|
20240705,123800,9438631000,350000,349500,350000,349500,15
|
|
20240705,123700,9433385000,349500,349000,350000,349000,64
|
|
20240705,123600,9411029500,349000,348500,349000,348500,50
|
|
20240705,123500,9393584000,348500,349000,349000,348500,55
|
|
20240705,123400,9374411500,349000,350000,350000,349000,285
|
|
20240705,123300,9274814000,349500,350000,350000,349500,2
|
|
20240705,123200,9274114500,350000,349500,350000,349500,8
|
|
20240705,123100,9271316500,349500,349500,349500,349500,60
|
|
20240705,123000,9250346500,349500,349500,350000,349500,11
|
|
20240705,122900,9246498000,349000,349000,350000,349000,30
|
|
20240705,122800,9236026000,349000,349000,349500,349000,95
|
|
20240705,122700,9202850500,349000,349000,349500,349000,95
|
|
20240705,122600,9169680500,349500,349500,349500,349000,10
|
|
20240705,122500,9166186000,349000,349000,349500,349000,56
|
|
20240705,122400,9146641000,349500,350000,350000,349500,39
|
|
20240705,122300,9133009000,349500,349500,349500,349000,160
|
|
20240705,122200,9077154500,349500,349500,349500,349000,22
|
|
20240705,122100,9069466500,349500,349500,349500,349000,15
|
|
20240705,122000,9064225500,349500,349000,349500,349000,20
|
|
20240705,121900,9057238500,349500,350000,350000,349000,163
|
|
20240705,121800,9000215000,350000,349000,350000,349000,115
|
|
20240705,121700,8960027500,349000,349500,349500,349000,401
|
|
20240705,121600,8819893500,350000,350000,350000,349500,53
|
|
20240705,121500,8801344500,349500,350000,350000,349500,46
|
|
20240705,121400,8785247500,349500,350000,350000,349500,125
|
|
20240705,121300,8741500500,349500,349500,350000,349500,16
|
|
20240705,121200,8735907000,349500,350000,350000,349500,32
|
|
20240705,121100,8724717000,350000,350500,351000,350000,595
|
|
20240705,121000,8516397500,350500,350500,350500,350500,468
|
|
20240705,120900,8352363500,350000,350500,350500,350000,73
|
|
20240705,120800,8326812000,350000,350000,350000,350000,13
|
|
20240705,120700,8322262000,350000,350000,350500,350000,40
|
|
20240705,120600,8308246000,350000,350000,350000,350000,2
|
|
20240705,120500,8307546000,350000,350500,350500,350000,27
|
|
20240705,120400,8298092500,350500,350500,350500,350000,26
|
|
20240705,120300,8288986000,350500,350500,350500,350000,31
|
|
20240705,120200,8278121500,350500,350000,350500,350000,16
|
|
20240705,120100,8272519000,350000,350500,350500,350000,70
|
|
20240705,120000,8248018000,350000,350000,350500,350000,28
|
|
20240705,115900,8238215500,350000,350000,350000,350000,20
|
|
20240705,115800,8231215500,350000,350000,350500,350000,26
|
|
20240705,115700,8222113000,350000,350000,350500,350000,30
|
|
20240705,115600,8211604000,350000,350000,350500,350000,24
|
|
20240705,115500,8203201500,350000,350000,350000,350000,13
|
|
20240705,115400,8198651500,350000,350000,350500,350000,31
|
|
20240705,115300,8187799000,350000,350500,350500,350000,224
|
|
20240705,115200,8109301000,350500,350500,351000,350500,97
|
|
20240705,115100,8075299500,350500,350500,351000,350500,115
|
|
20240705,115000,8034991500,350500,350500,351000,350500,145
|
|
20240705,114900,7984160500,350500,350500,351000,350500,37
|
|
20240705,114800,7971188500,350500,351000,351500,350500,219
|
|
20240705,114700,7894321500,351000,351000,351000,351000,18
|
|
20240705,114600,7888003500,351000,351500,351500,351000,11
|
|
20240705,114500,7884141000,351500,351000,351500,351000,75
|
|
20240705,114400,7857806000,351000,351500,351500,351000,20
|
|
20240705,114300,7850783500,351500,351500,351500,351000,17
|
|
20240705,114200,7844815500,351500,351500,351500,351000,123
|
|
20240705,114100,7801602000,351500,351000,351500,351000,204
|
|
20240705,114000,7729951500,351000,351500,352000,351000,452
|
|
20240705,113900,7571101500,351500,351000,351500,351000,143
|
|
20240705,113800,7520839000,351500,351000,351500,351000,64
|
|
20240705,113700,7498359500,351000,351000,351500,350500,238
|
|
20240705,113600,7414813500,350500,351000,351000,350500,79
|
|
20240705,113500,7387093500,351000,350500,351000,350500,105
|
|
20240705,113400,7350252500,350500,351000,351000,350500,128
|
|
20240705,113300,7305376500,350000,350500,351000,350000,41
|
|
20240705,113200,7291005500,350500,350500,350500,350000,23
|
|
20240705,113100,7282944500,350000,350000,351000,350000,13
|
|
20240705,113000,7278389000,350000,350500,351000,350000,5
|
|
20240705,112900,7276637000,350500,351000,351000,350000,64
|
|
20240705,112800,7254203500,350500,350500,350500,350000,113
|
|
20240705,112700,7214598000,350500,350500,350500,350500,46
|
|
20240705,112600,7198475000,350500,351000,351000,350000,331
|
|
20240705,112500,7082461500,351000,351000,351000,350500,31
|
|
20240705,112400,7071582000,351000,350500,351000,350500,47
|
|
20240705,112300,7055108000,350500,350500,350500,350500,6
|
|
20240705,112200,7053005000,351000,351000,351000,350500,11
|
|
20240705,112100,7049146000,351000,350500,351000,350500,41
|
|
20240705,112000,7034765000,350500,351000,351000,350500,56
|
|
20240705,111900,7015114500,351000,350500,351000,350500,141
|
|
20240705,111800,6965645000,351000,350500,351000,350500,43
|
|
20240705,111700,6950567500,351000,350000,351000,350000,57
|
|
20240705,111600,6930600000,350500,350500,351000,350500,72
|
|
20240705,111500,6905362500,350500,350500,350500,350500,24
|
|
20240705,111400,6896950500,350500,350500,351000,350500,10
|
|
20240705,111300,6893443500,351000,350000,351000,350000,38
|
|
20240705,111200,6880124500,350500,350500,351000,350000,121
|
|
20240705,111100,6837717500,350000,350500,350500,350000,51
|
|
20240705,111000,6819845500,351000,350500,351000,350000,88
|
|
20240705,110900,6789000500,350500,350500,351000,350000,118
|
|
20240705,110800,6747642000,350500,350500,350500,350000,77
|
|
20240705,110700,6720659500,350000,350000,350000,350000,1
|
|
20240705,110600,6720309500,350500,350500,350500,350000,80
|
|
20240705,110500,6692271000,350500,350500,350500,350000,103
|
|
20240705,110400,6656170000,350000,350500,350500,350000,238
|
|
20240705,110300,6572753500,351000,350500,351000,350500,10
|
|
20240705,110200,6569247000,350500,350500,351000,350500,42
|
|
20240705,110100,6554525500,350500,351000,351000,350500,29
|
|
20240705,110000,6544347000,351000,351000,351500,351000,344
|
|
20240705,105900,6423602500,351500,351500,351500,351000,58
|
|
20240705,105800,6403226000,351500,351500,351500,351000,11
|
|
20240705,105700,6399361500,351000,351000,351500,351000,17
|
|
20240705,105600,6393392500,351000,351000,351000,351000,124
|
|
20240705,105500,6349868500,351000,351000,351500,351000,7
|
|
20240705,105400,6347411000,351500,351500,351500,351000,7
|
|
20240705,105300,6344951000,351000,351500,351500,351000,16
|
|
20240705,105200,6339333000,351500,351000,351500,351000,10
|
|
20240705,105100,6335821000,351500,351000,351500,351000,38
|
|
20240705,105000,6322466500,351500,351500,351500,351000,5
|
|
20240705,104900,6320710000,351500,351000,351500,351000,61
|
|
20240705,104800,6299278000,351000,351000,351500,351000,29
|
|
20240705,104700,6289092000,351000,351000,351500,351000,127
|
|
20240705,104600,6244465500,351000,351000,351500,351000,33
|
|
20240705,104500,6232877500,351000,351000,351000,351000,10
|
|
20240705,104400,6229367500,351000,351000,351500,351000,19
|
|
20240705,104300,6222696000,351000,350500,351000,350500,92
|
|
20240705,104200,6190409000,350500,351000,351000,350500,25
|
|
20240705,104100,6181637000,351000,351000,351500,350500,74
|
|
20240705,104000,6155651500,351000,350500,351000,350500,2
|
|
20240705,103900,6154950000,350500,350500,351500,350500,86
|
|
20240705,103800,6124747500,351000,351000,351500,351000,218
|
|
20240705,103700,6048218000,350500,350500,351000,350000,87
|
|
20240705,103600,6017716500,350500,350500,351000,350500,25
|
|
20240705,103500,6008945000,350500,350500,351000,350000,38
|
|
20240705,103400,5995626000,350000,350500,350500,350000,110
|
|
20240705,103300,5957074000,350000,350000,350000,350000,47
|
|
20240705,103200,5940624000,350000,349500,350500,349500,24
|
|
20240705,103100,5932226000,349500,349500,350000,349500,14
|
|
20240705,103000,5927332500,349500,349500,350000,349500,14
|
|
20240705,102900,5922437500,349500,350000,350500,349500,287
|
|
20240705,102800,5822002000,350000,350000,350500,350000,15
|
|
20240705,102700,5816751000,350500,350000,350500,350000,14
|
|
20240705,102600,5811850000,350000,350000,350500,350000,57
|
|
20240705,102500,5791895500,350000,350000,350500,350000,88
|
|
20240705,102400,5761066000,350500,350000,350500,350000,37
|
|
20240705,102300,5748115500,350000,350500,350500,350000,360
|
|
20240705,102200,5621974500,350500,351000,351000,350500,90
|
|
20240705,102100,5590393500,351000,351500,351500,351000,18
|
|
20240705,102000,5584075000,350500,351500,351500,350500,50
|
|
20240705,101900,5566525500,351000,351000,351500,351000,92
|
|
20240705,101800,5534230500,351000,351000,351000,350500,75
|
|
20240705,101700,5507910000,351000,351000,352000,350500,123
|
|
20240705,101600,5464705500,351000,351500,352000,351000,45
|
|
20240705,101500,5448895500,351500,351000,351500,351000,67
|
|
20240705,101400,5425349500,351500,351000,351500,351000,166
|
|
20240705,101300,5367015500,351000,351000,351500,351000,27
|
|
20240705,101200,5357527500,351000,351000,351500,350500,264
|
|
20240705,101100,5264857000,350500,350000,350500,350000,105
|
|
20240705,101000,5228061000,350000,350000,350000,350000,76
|
|
20240705,100900,5201461000,349500,349500,349500,349500,19
|
|
20240705,100800,5194820500,350000,350000,350000,350000,6
|
|
20240705,100700,5192720500,350000,349000,350000,349000,23
|
|
20240705,100600,5184684500,349000,349000,349500,349000,25
|
|
20240705,100500,5175955000,349500,349500,350000,349000,112
|
|
20240705,100400,5136818500,350000,349500,350000,349500,30
|
|
20240705,100300,5126331500,350000,349000,350000,349000,41
|
|
20240705,100200,5112011500,349500,350000,350000,349000,120
|
|
20240705,100100,5070072500,350000,350000,350000,349500,37
|
|
20240705,100000,5057125000,349500,349500,350000,349000,235
|
|
20240705,095900,4974930500,349500,349500,350000,349500,42
|
|
20240705,095800,4960245500,349500,349500,350000,349500,155
|
|
20240705,095700,4906062500,349500,350000,350000,349500,162
|
|
20240705,095600,4849363000,350000,350500,350500,350000,14
|
|
20240705,095500,4844460500,350000,350500,350500,350000,89
|
|
20240705,095400,4813286500,350500,350500,350500,350500,21
|
|
20240705,095300,4805926000,350500,349500,350500,349500,83
|
|
20240705,095200,4776879000,350000,349500,350000,349500,5
|
|
20240705,095100,4775130500,350000,350000,350000,349000,482
|
|
20240705,095000,4606565000,350500,350000,350500,350000,49
|
|
20240705,094900,4589391500,350000,350500,350500,350000,9
|
|
20240705,094800,4586240000,350000,350500,351000,350000,190
|
|
20240705,094700,4519665500,351000,351000,351000,351000,60
|
|
20240705,094600,4498605500,351000,351000,351000,350500,8
|
|
20240705,094500,4495798500,351000,350000,351000,350000,86
|
|
20240705,094400,4465670500,350000,349500,350000,349500,29
|
|
20240705,094300,4455521000,350500,350000,350500,349500,106
|
|
20240705,094200,4418423000,350000,350000,350000,349500,115
|
|
20240705,094100,4378174000,350000,350500,350500,349500,632
|
|
20240705,094000,4156728500,350500,351500,351500,350500,141
|
|
20240705,093900,4107243500,351000,350000,351000,349500,206
|
|
20240705,093800,4035030000,349500,349500,350000,349000,259
|
|
20240705,093700,3944458500,349500,350500,350500,349500,206
|
|
20240705,093600,3872395000,350500,350500,350500,350000,289
|
|
20240705,093500,3771172000,350500,351000,351000,350500,169
|
|
20240705,093400,3711885500,350500,351000,351000,350500,267
|
|
20240705,093300,3618196000,351000,351500,351500,351000,56
|
|
20240705,093200,3598518500,351500,351000,352000,351000,165
|
|
20240705,093100,3540522500,351500,351500,351500,351000,111
|
|
20240705,093000,3501536500,351500,352500,352500,351500,304
|
|
20240705,092900,3394606500,352500,352500,352500,352000,263
|
|
20240705,092800,3301904000,352500,353000,353000,352500,246
|
|
20240705,092700,3215176500,352500,352000,353000,351500,832
|
|
20240705,092600,2922195500,351500,351000,351500,351000,412
|
|
20240705,092500,2777387000,351000,351500,351500,351000,50
|
|
20240705,092400,2759830000,351500,351000,351500,350500,162
|
|
20240705,092300,2702979500,351000,351000,351500,350500,335
|
|
20240705,092200,2585393500,351000,351500,351500,351000,196
|
|
20240705,092100,2516541500,351500,350500,351500,350500,270
|
|
20240705,092000,2421796000,350500,350500,351000,350500,79
|
|
20240705,091900,2394100000,350500,350500,351000,350000,149
|
|
20240705,091800,2341891000,350000,349500,350500,349500,409
|
|
20240705,091700,2198685000,349500,349000,349500,349000,88
|
|
20240705,091600,2167937000,349000,349000,349500,349000,86
|
|
20240705,091500,2137914500,349500,349000,349500,348000,147
|
|
20240705,091400,2086619500,348000,349000,349000,347000,966
|
|
20240705,091300,1750508500,349000,348500,349500,348500,159
|
|
20240705,091200,1695043500,349000,350000,350000,348500,303
|
|
20240705,091100,1589198500,350000,351000,351000,349500,279
|
|
20240705,091000,1491474500,351000,350000,351000,349500,263
|
|
20240705,090900,1399299000,350000,349500,350500,349500,290
|
|
20240705,090800,1297804500,350000,350000,350000,349500,63
|
|
20240705,090700,1275758500,349500,348500,350500,348500,619
|
|
20240705,090600,1059363000,348500,348500,349000,348000,68
|
|
20240705,090500,1035661000,348500,348500,348500,348000,133
|
|
20240705,090400,989318500,349000,348500,349000,348000,169
|
|
20240705,090300,930410000,348000,350500,351500,348000,878
|
|
20240705,090200,623484000,350000,350500,350500,350000,53
|
|
20240705,090100,604926000,350500,349500,352000,348500,910
|
|
20240705,090000,286222500,348500,350000,350000,348000,819
|