664 lines
36 KiB
CSV
664 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,200100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,200000,12324367650,50000,50000,50000,50000,0
|
|
20240704,195900,12324367650,50000,50000,50000,50000,0
|
|
20240704,195800,12324367650,50000,50000,50000,50000,0
|
|
20240704,195700,12324367650,50000,50000,50000,50000,0
|
|
20240704,195600,12324367650,50000,50000,50000,50000,0
|
|
20240704,195500,12324367650,50000,50000,50000,50000,0
|
|
20240704,195400,12324367650,50000,50000,50000,50000,0
|
|
20240704,195300,12324367650,50000,50000,50000,50000,0
|
|
20240704,195200,12324367650,50000,50000,50000,50000,0
|
|
20240704,195100,12324367650,50000,50000,50000,50000,0
|
|
20240704,195000,12324367650,50000,50000,50000,50000,0
|
|
20240704,194900,12324367650,50000,50000,50000,50000,0
|
|
20240704,194800,12324367650,50000,50000,50000,50000,0
|
|
20240704,194700,12324367650,50000,50000,50000,50000,0
|
|
20240704,194600,12324367650,50000,50000,50000,50000,0
|
|
20240704,194500,12324367650,50000,50000,50000,50000,0
|
|
20240704,194400,12324367650,50000,50000,50000,50000,0
|
|
20240704,194300,12324367650,50000,50000,50000,50000,0
|
|
20240704,194200,12324367650,50000,50000,50000,50000,0
|
|
20240704,194100,12324367650,50000,50000,50000,50000,0
|
|
20240704,194000,12324367650,50000,50000,50000,50000,0
|
|
20240704,193900,12324367650,50000,50000,50000,50000,0
|
|
20240704,193800,12324367650,50000,50000,50000,50000,0
|
|
20240704,193700,12324367650,50000,50000,50000,50000,0
|
|
20240704,193600,12324367650,50000,50000,50000,50000,0
|
|
20240704,193500,12324367650,50000,50000,50000,50000,0
|
|
20240704,193400,12324367650,50000,50000,50000,50000,0
|
|
20240704,193300,12324367650,50000,50000,50000,50000,0
|
|
20240704,193200,12324367650,50000,50000,50000,50000,0
|
|
20240704,193100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,193000,12324367650,50000,50000,50000,50000,0
|
|
20240704,192900,12324367650,50000,50000,50000,50000,0
|
|
20240704,192800,12324367650,50000,50000,50000,50000,0
|
|
20240704,192700,12324367650,50000,50000,50000,50000,0
|
|
20240704,192600,12324367650,50000,50000,50000,50000,0
|
|
20240704,192500,12324367650,50000,50000,50000,50000,0
|
|
20240704,192400,12324367650,50000,50000,50000,50000,0
|
|
20240704,192300,12324367650,50000,50000,50000,50000,0
|
|
20240704,192200,12324367650,50000,50000,50000,50000,0
|
|
20240704,192100,12324367650,50000,50000,50000,50000,0
|
|
20240704,192000,12324367650,50000,50000,50000,50000,0
|
|
20240704,191900,12324367650,50000,50000,50000,50000,0
|
|
20240704,191800,12324367650,50000,50000,50000,50000,0
|
|
20240704,191700,12324367650,50000,50000,50000,50000,0
|
|
20240704,191600,12324367650,50000,50000,50000,50000,0
|
|
20240704,191500,12324367650,50000,50000,50000,50000,0
|
|
20240704,191400,12324367650,50000,50000,50000,50000,0
|
|
20240704,191300,12324367650,50000,50000,50000,50000,0
|
|
20240704,191200,12324367650,50000,50000,50000,50000,0
|
|
20240704,191100,12324367650,50000,50000,50000,50000,0
|
|
20240704,191000,12324367650,50000,50000,50000,50000,0
|
|
20240704,190900,12324367650,50000,50000,50000,50000,0
|
|
20240704,190800,12324367650,50000,50000,50000,50000,0
|
|
20240704,190700,12324367650,50000,50000,50000,50000,0
|
|
20240704,190600,12324367650,50000,50000,50000,50000,0
|
|
20240704,190500,12324367650,50000,50000,50000,50000,0
|
|
20240704,190400,12324367650,50000,50000,50000,50000,0
|
|
20240704,190300,12324367650,50000,50000,50000,50000,0
|
|
20240704,190200,12324367650,50000,50000,50000,50000,0
|
|
20240704,190100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,190000,12324367650,50000,50000,50000,50000,0
|
|
20240704,185900,12324367650,50000,50000,50000,50000,0
|
|
20240704,185800,12324367650,50000,50000,50000,50000,0
|
|
20240704,185700,12324367650,50000,50000,50000,50000,0
|
|
20240704,185600,12324367650,50000,50000,50000,50000,0
|
|
20240704,185500,12324367650,50000,50000,50000,50000,0
|
|
20240704,185400,12324367650,50000,50000,50000,50000,0
|
|
20240704,185300,12324367650,50000,50000,50000,50000,0
|
|
20240704,185200,12324367650,50000,50000,50000,50000,0
|
|
20240704,185100,12324367650,50000,50000,50000,50000,0
|
|
20240704,185000,12324367650,50000,50000,50000,50000,0
|
|
20240704,184900,12324367650,50000,50000,50000,50000,0
|
|
20240704,184800,12324367650,50000,50000,50000,50000,0
|
|
20240704,184700,12324367650,50000,50000,50000,50000,0
|
|
20240704,184600,12324367650,50000,50000,50000,50000,0
|
|
20240704,184500,12324367650,50000,50000,50000,50000,0
|
|
20240704,184400,12324367650,50000,50000,50000,50000,0
|
|
20240704,184300,12324367650,50000,50000,50000,50000,0
|
|
20240704,184200,12324367650,50000,50000,50000,50000,0
|
|
20240704,184100,12324367650,50000,50000,50000,50000,0
|
|
20240704,184000,12324367650,50000,50000,50000,50000,0
|
|
20240704,183900,12324367650,50000,50000,50000,50000,0
|
|
20240704,183800,12324367650,50000,50000,50000,50000,0
|
|
20240704,183700,12324367650,50000,50000,50000,50000,0
|
|
20240704,183600,12324367650,50000,50000,50000,50000,0
|
|
20240704,183500,12324367650,50000,50000,50000,50000,0
|
|
20240704,183400,12324367650,50000,50000,50000,50000,0
|
|
20240704,183300,12324367650,50000,50000,50000,50000,0
|
|
20240704,183200,12324367650,50000,50000,50000,50000,0
|
|
20240704,183100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,183000,12324367650,50000,50000,50000,50000,0
|
|
20240704,182900,12324367650,50000,50000,50000,50000,0
|
|
20240704,182800,12324367650,50000,50000,50000,50000,0
|
|
20240704,182700,12324367650,50000,50000,50000,50000,0
|
|
20240704,182600,12324367650,50000,50000,50000,50000,0
|
|
20240704,182500,12324367650,50000,50000,50000,50000,0
|
|
20240704,182400,12324367650,50000,50000,50000,50000,0
|
|
20240704,182300,12324367650,50000,50000,50000,50000,0
|
|
20240704,182200,12324367650,50000,50000,50000,50000,0
|
|
20240704,182100,12324367650,50000,50000,50000,50000,0
|
|
20240704,182000,12324367650,50000,50000,50000,50000,0
|
|
20240704,181900,12324367650,50000,50000,50000,50000,0
|
|
20240704,181800,12324367650,50000,50000,50000,50000,0
|
|
20240704,181700,12324367650,50000,50000,50000,50000,0
|
|
20240704,181600,12324367650,50000,50000,50000,50000,0
|
|
20240704,181500,12324367650,50000,50000,50000,50000,0
|
|
20240704,181400,12324367650,50000,50000,50000,50000,0
|
|
20240704,181300,12324367650,50000,50000,50000,50000,0
|
|
20240704,181200,12324367650,50000,50000,50000,50000,0
|
|
20240704,181100,12324367650,50000,50000,50000,50000,0
|
|
20240704,181000,12324367650,50000,50000,50000,50000,0
|
|
20240704,180900,12324367650,50000,50000,50000,50000,0
|
|
20240704,180800,12324367650,50000,50000,50000,50000,0
|
|
20240704,180700,12324367650,50000,50000,50000,50000,0
|
|
20240704,180600,12324367650,50000,50000,50000,50000,0
|
|
20240704,180500,12324367650,50000,50000,50000,50000,0
|
|
20240704,180400,12324367650,50000,50000,50000,50000,0
|
|
20240704,180300,12324367650,50000,50000,50000,50000,0
|
|
20240704,180200,12324367650,50000,50000,50000,50000,0
|
|
20240704,180100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,180000,12324367650,50000,50000,50000,50000,0
|
|
20240704,175900,12324367650,50000,50000,50000,50000,0
|
|
20240704,175800,12324367650,50000,50000,50000,50000,0
|
|
20240704,175700,12324367650,50000,50000,50000,50000,0
|
|
20240704,175600,12324367650,50000,50000,50000,50000,0
|
|
20240704,175500,12324367650,50000,50000,50000,50000,0
|
|
20240704,175400,12324367650,50000,50000,50000,50000,0
|
|
20240704,175300,12324367650,50000,50000,50000,50000,0
|
|
20240704,175200,12324367650,50000,50000,50000,50000,0
|
|
20240704,175100,12324367650,50000,50000,50000,50000,0
|
|
20240704,175000,12324367650,50000,50000,50000,50000,0
|
|
20240704,174900,12324367650,50000,50000,50000,50000,0
|
|
20240704,174800,12324367650,50000,50000,50000,50000,0
|
|
20240704,174700,12324367650,50000,50000,50000,50000,0
|
|
20240704,174600,12324367650,50000,50000,50000,50000,0
|
|
20240704,174500,12324367650,50000,50000,50000,50000,0
|
|
20240704,174400,12324367650,50000,50000,50000,50000,0
|
|
20240704,174300,12324367650,50000,50000,50000,50000,0
|
|
20240704,174200,12324367650,50000,50000,50000,50000,0
|
|
20240704,174100,12324367650,50000,50000,50000,50000,0
|
|
20240704,174000,12324367650,50000,50000,50000,50000,0
|
|
20240704,173900,12324367650,50000,50000,50000,50000,0
|
|
20240704,173800,12324367650,50000,50000,50000,50000,0
|
|
20240704,173700,12324367650,50000,50000,50000,50000,0
|
|
20240704,173600,12324367650,50000,50000,50000,50000,0
|
|
20240704,173500,12324367650,50000,50000,50000,50000,0
|
|
20240704,173400,12324367650,50000,50000,50000,50000,0
|
|
20240704,173300,12324367650,50000,50000,50000,50000,0
|
|
20240704,173200,12324367650,50000,50000,50000,50000,0
|
|
20240704,173100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,173000,12324367650,50000,50000,50000,50000,0
|
|
20240704,172900,12324367650,50000,50000,50000,50000,0
|
|
20240704,172800,12324367650,50000,50000,50000,50000,0
|
|
20240704,172700,12324367650,50000,50000,50000,50000,0
|
|
20240704,172600,12324367650,50000,50000,50000,50000,0
|
|
20240704,172500,12324367650,50000,50000,50000,50000,0
|
|
20240704,172400,12324367650,50000,50000,50000,50000,0
|
|
20240704,172300,12324367650,50000,50000,50000,50000,0
|
|
20240704,172200,12324367650,50000,50000,50000,50000,0
|
|
20240704,172100,12324367650,50000,50000,50000,50000,0
|
|
20240704,172000,12324367650,50000,50000,50000,50000,0
|
|
20240704,171900,12324367650,50000,50000,50000,50000,0
|
|
20240704,171800,12324367650,50000,50000,50000,50000,0
|
|
20240704,171700,12324367650,50000,50000,50000,50000,0
|
|
20240704,171600,12324367650,50000,50000,50000,50000,0
|
|
20240704,171500,12324367650,50000,50000,50000,50000,0
|
|
20240704,171400,12324367650,50000,50000,50000,50000,0
|
|
20240704,171300,12324367650,50000,50000,50000,50000,0
|
|
20240704,171200,12324367650,50000,50000,50000,50000,0
|
|
20240704,171100,12324367650,50000,50000,50000,50000,0
|
|
20240704,171000,12324367650,50000,50000,50000,50000,0
|
|
20240704,170900,12324367650,50000,50000,50000,50000,0
|
|
20240704,170800,12324367650,50000,50000,50000,50000,0
|
|
20240704,170700,12324367650,50000,50000,50000,50000,0
|
|
20240704,170600,12324367650,50000,50000,50000,50000,0
|
|
20240704,170500,12324367650,50000,50000,50000,50000,0
|
|
20240704,170400,12324367650,50000,50000,50000,50000,0
|
|
20240704,170300,12324367650,50000,50000,50000,50000,0
|
|
20240704,170200,12324367650,50000,50000,50000,50000,0
|
|
20240704,170100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,170000,12324367650,50000,50000,50000,50000,0
|
|
20240704,165900,12324367650,50000,50000,50000,50000,0
|
|
20240704,165800,12324367650,50000,50000,50000,50000,0
|
|
20240704,165700,12324367650,50000,50000,50000,50000,0
|
|
20240704,165600,12324367650,50000,50000,50000,50000,0
|
|
20240704,165500,12324367650,50000,50000,50000,50000,0
|
|
20240704,165400,12324367650,50000,50000,50000,50000,0
|
|
20240704,165300,12324367650,50000,50000,50000,50000,0
|
|
20240704,165200,12324367650,50000,50000,50000,50000,0
|
|
20240704,165100,12324367650,50000,50000,50000,50000,0
|
|
20240704,165000,12324367650,50000,50000,50000,50000,0
|
|
20240704,164900,12324367650,50000,50000,50000,50000,0
|
|
20240704,164800,12324367650,50000,50000,50000,50000,0
|
|
20240704,164700,12324367650,50000,50000,50000,50000,0
|
|
20240704,164600,12324367650,50000,50000,50000,50000,0
|
|
20240704,164500,12324367650,50000,50000,50000,50000,0
|
|
20240704,164400,12324367650,50000,50000,50000,50000,0
|
|
20240704,164300,12324367650,50000,50000,50000,50000,0
|
|
20240704,164200,12324367650,50000,50000,50000,50000,0
|
|
20240704,164100,12324367650,50000,50000,50000,50000,0
|
|
20240704,164000,12324367650,50000,50000,50000,50000,0
|
|
20240704,163900,12324367650,50000,50000,50000,50000,0
|
|
20240704,163800,12324367650,50000,50000,50000,50000,0
|
|
20240704,163700,12324367650,50000,50000,50000,50000,0
|
|
20240704,163600,12324367650,50000,50000,50000,50000,0
|
|
20240704,163500,12324367650,50000,50000,50000,50000,0
|
|
20240704,163400,12324367650,50000,50000,50000,50000,0
|
|
20240704,163300,12324367650,50000,50000,50000,50000,0
|
|
20240704,163200,12324367650,50000,50000,50000,50000,0
|
|
20240704,163100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,163000,12324367650,50000,50000,50000,50000,0
|
|
20240704,162900,12324367650,50000,50000,50000,50000,0
|
|
20240704,162800,12324367650,50000,50000,50000,50000,0
|
|
20240704,162700,12324367650,50000,50000,50000,50000,0
|
|
20240704,162600,12324367650,50000,50000,50000,50000,0
|
|
20240704,162500,12324367650,50000,50000,50000,50000,0
|
|
20240704,162400,12324367650,50000,50000,50000,50000,0
|
|
20240704,162300,12324367650,50000,50000,50000,50000,0
|
|
20240704,162200,12324367650,50000,50000,50000,50000,0
|
|
20240704,162100,12324367650,50000,50000,50000,50000,0
|
|
20240704,162000,12324367650,50000,50000,50000,50000,0
|
|
20240704,161900,12324367650,50000,50000,50000,50000,0
|
|
20240704,161800,12324367650,50000,50000,50000,50000,0
|
|
20240704,161700,12324367650,50000,50000,50000,50000,0
|
|
20240704,161600,12324367650,50000,50000,50000,50000,0
|
|
20240704,161500,12324367650,50000,50000,50000,50000,0
|
|
20240704,161400,12324367650,50000,50000,50000,50000,0
|
|
20240704,161300,12324367650,50000,50000,50000,50000,0
|
|
20240704,161200,12324367650,50000,50000,50000,50000,0
|
|
20240704,161100,12324367650,50000,50000,50000,50000,0
|
|
20240704,161000,12324367650,50000,50000,50000,50000,0
|
|
20240704,160900,12324367650,50000,50000,50000,50000,0
|
|
20240704,160800,12324367650,50000,50000,50000,50000,0
|
|
20240704,160700,12324367650,50000,50000,50000,50000,0
|
|
20240704,160600,12324367650,50000,50000,50000,50000,0
|
|
20240704,160500,12324367650,50000,50000,50000,50000,0
|
|
20240704,160400,12324367650,50000,50000,50000,50000,0
|
|
20240704,160300,12324367650,50000,50000,50000,50000,0
|
|
20240704,160200,12324367650,50000,50000,50000,50000,0
|
|
20240704,160100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,160000,12324367650,50000,50000,50000,50000,0
|
|
20240704,155900,12324367650,50000,50000,50000,50000,0
|
|
20240704,155800,12324367650,50000,50000,50000,50000,0
|
|
20240704,155700,12324367650,50000,50000,50000,50000,0
|
|
20240704,155600,12324367650,50000,50000,50000,50000,0
|
|
20240704,155500,12324367650,50000,50000,50000,50000,0
|
|
20240704,155400,12324367650,50000,50000,50000,50000,0
|
|
20240704,155300,12324367650,50000,50000,50000,50000,0
|
|
20240704,155200,12324367650,50000,50000,50000,50000,0
|
|
20240704,155100,12324367650,50000,50000,50000,50000,0
|
|
20240704,155000,12324367650,50000,50000,50000,50000,0
|
|
20240704,154900,12324367650,50000,50000,50000,50000,0
|
|
20240704,154800,12324367650,50000,50000,50000,50000,0
|
|
20240704,154700,12324367650,50000,50000,50000,50000,0
|
|
20240704,154600,12324367650,50000,50000,50000,50000,0
|
|
20240704,154500,12324367650,50000,50000,50000,50000,0
|
|
20240704,154400,12324367650,50000,50000,50000,50000,0
|
|
20240704,154300,12324367650,50000,50000,50000,50000,0
|
|
20240704,154200,12324367650,50000,50000,50000,50000,0
|
|
20240704,154100,12324367650,50000,50000,50000,50000,0
|
|
20240704,154000,12324367650,50000,50000,50000,50000,0
|
|
20240704,153900,12324367650,50000,50000,50000,50000,0
|
|
20240704,153800,12324367650,50000,50000,50000,50000,0
|
|
20240704,153700,12324367650,50000,50000,50000,50000,0
|
|
20240704,153600,12324367650,50000,50000,50000,50000,0
|
|
20240704,153500,12324367650,50000,50000,50000,50000,0
|
|
20240704,153400,12324367650,50000,50000,50000,50000,0
|
|
20240704,153300,12324367650,50000,50000,50000,50000,0
|
|
20240704,153200,12324367650,50000,50000,50000,50000,0
|
|
20240704,153100,12324367650,50000,50000,50000,50000,2457
|
|
20240704,153000,12324367650,50000,50000,50000,50000,2457
|
|
20240704,152900,12201517650,49550,49550,49550,49550,0
|
|
20240704,152800,12201517650,49550,49550,49550,49550,0
|
|
20240704,152700,12201517650,49550,49550,49550,49550,0
|
|
20240704,152600,12201517650,49550,49550,49550,49550,0
|
|
20240704,152500,12201517650,49550,49550,49550,49550,0
|
|
20240704,152400,12201517650,49550,49550,49550,49550,0
|
|
20240704,152300,12201517650,49550,49550,49550,49550,0
|
|
20240704,152200,12201517650,49550,49550,49550,49550,0
|
|
20240704,152100,12201517650,49550,49550,49550,49550,0
|
|
20240704,152000,12201517650,49550,49550,49550,49550,0
|
|
20240704,151900,12201517650,49550,50000,50000,49550,1646
|
|
20240704,151800,12119452400,50000,49750,50100,49750,1021
|
|
20240704,151700,12068422150,49750,50000,50000,49750,5044
|
|
20240704,151600,11816987800,50000,50100,50100,50000,111
|
|
20240704,151500,11811436700,50100,50100,50200,50100,66
|
|
20240704,151400,11808126600,50100,50100,50200,50000,219
|
|
20240704,151300,11797154700,50000,50100,50100,50000,155
|
|
20240704,151200,11789390100,50000,50100,50100,50000,89
|
|
20240704,151100,11784936000,50100,50100,50100,50000,63
|
|
20240704,151000,11781780700,50000,50100,50100,50000,201
|
|
20240704,150900,11771711400,50100,50200,50200,50000,928
|
|
20240704,150800,11725206500,50100,50100,50200,50100,70
|
|
20240704,150700,11721693400,50200,50100,50200,50000,289
|
|
20240704,150600,11707208700,50100,50100,50100,50000,128
|
|
20240704,150500,11700797800,50100,50000,50100,49950,1168
|
|
20240704,150400,11642380900,50000,50100,50100,49950,1619
|
|
20240704,150300,11561426250,50100,50100,50100,50000,251
|
|
20240704,150200,11548851950,50000,50000,50100,50000,67
|
|
20240704,150100,11545498150,50000,50000,50100,50000,158
|
|
20240704,150000,11537595450,50000,50200,50200,50000,537
|
|
20240704,145900,11510684050,50200,50200,50200,50100,376
|
|
20240704,145800,11491816450,50200,50200,50200,50100,456
|
|
20240704,145700,11468941550,50100,50100,50200,50100,530
|
|
20240704,145600,11442369950,50100,50100,50200,50100,442
|
|
20240704,145500,11420212450,50200,50100,50200,50100,479
|
|
20240704,145400,11396185750,50200,50100,50200,50100,303
|
|
20240704,145300,11380997650,50100,50100,50200,50100,132
|
|
20240704,145200,11374376550,50200,50200,50200,50100,302
|
|
20240704,145100,11359226950,50100,50100,50200,50100,258
|
|
20240704,145000,11346285050,50200,50200,50200,50100,753
|
|
20240704,144900,11308492650,50200,50100,50200,50100,516
|
|
20240704,144800,11282622950,50100,50200,50300,50100,1016
|
|
20240704,144700,11231614450,50300,50300,50300,50200,565
|
|
20240704,144600,11203196750,50200,50200,50300,50200,368
|
|
20240704,144500,11184687650,50200,50300,50300,50200,486
|
|
20240704,144400,11160243450,50300,50200,50300,50200,710
|
|
20240704,144300,11124533850,50200,50100,50300,50100,398
|
|
20240704,144200,11104542450,50200,50200,50200,50100,423
|
|
20240704,144100,11083308250,50200,50100,50200,50100,468
|
|
20240704,144000,11059840550,50200,50100,50200,50100,390
|
|
20240704,143900,11040264450,50200,50200,50200,50100,226
|
|
20240704,143800,11028920050,50200,50200,50200,50100,313
|
|
20240704,143700,11013208150,50200,50200,50200,50100,203
|
|
20240704,143600,11003018050,50100,50200,50200,50100,194
|
|
20240704,143500,10993279950,50100,50100,50200,50100,257
|
|
20240704,143400,10980379550,50200,50100,50200,50100,1630
|
|
20240704,143300,10898686850,50200,50200,50200,50100,715
|
|
20240704,143200,10862795050,50200,50200,50200,50100,452
|
|
20240704,143100,10840125250,50100,50200,50200,50000,249
|
|
20240704,143000,10827629250,50000,50200,50200,49950,1677
|
|
20240704,142900,10743699500,50100,50200,50200,50100,217
|
|
20240704,142800,10732810400,50000,50100,50100,50000,247
|
|
20240704,142700,10720436600,50100,50000,50100,50000,277
|
|
20240704,142600,10706562600,50100,50000,50100,50000,667
|
|
20240704,142500,10673180000,50000,50000,50100,49950,289
|
|
20240704,142400,10658716150,50000,50000,50100,50000,543
|
|
20240704,142300,10631543050,50000,50100,50100,50000,545
|
|
20240704,142200,10604242250,50100,49900,50100,49900,202
|
|
20240704,142100,10594134000,49950,49900,49950,49900,314
|
|
20240704,142000,10578450600,49950,49950,50100,49850,936
|
|
20240704,141900,10531685300,49900,50100,50100,49900,536
|
|
20240704,141800,10504869000,50000,49900,50000,49900,297
|
|
20240704,141700,10490019200,49900,49950,50000,49900,883
|
|
20240704,141600,10445911700,49950,50000,50100,49950,684
|
|
20240704,141500,10411679900,50000,50000,50100,49950,434
|
|
20240704,141400,10389980100,50000,50000,50100,49950,637
|
|
20240704,141300,10358105100,50000,50100,50100,50000,345
|
|
20240704,141200,10340850000,50000,50100,50100,50000,406
|
|
20240704,141100,10320511200,50100,50100,50100,50000,259
|
|
20240704,141000,10307535500,50100,50000,50100,49950,688
|
|
20240704,140900,10273082050,50100,50000,50100,50000,312
|
|
20240704,140800,10257473750,50000,50000,50000,49950,445
|
|
20240704,140700,10235232900,50000,50100,50100,49950,646
|
|
20240704,140600,10202932900,50100,50100,50100,50000,418
|
|
20240704,140500,10181991200,50000,50000,50100,49950,852
|
|
20240704,140400,10139397200,50100,50200,50200,50100,236
|
|
20240704,140300,10127568500,50000,50000,50200,50000,1621
|
|
20240704,140200,10046354800,50100,50000,50100,49900,277
|
|
20240704,140100,10032489950,50100,50000,50100,50000,409
|
|
20240704,140000,10012016350,50000,49900,50100,49900,857
|
|
20240704,135900,9969177450,49950,49900,50000,49900,404
|
|
20240704,135800,9948993950,49950,49900,49950,49900,137
|
|
20240704,135700,9942154500,49950,49950,50000,49900,199
|
|
20240704,135600,9932211950,50000,49950,50000,49950,78
|
|
20240704,135500,9928313450,50000,49950,50000,49900,333
|
|
20240704,135400,9911668850,49950,49950,49950,49900,155
|
|
20240704,135300,9903926950,49950,49950,50000,49900,274
|
|
20240704,135200,9890239750,50000,49900,50100,49900,501
|
|
20240704,135100,9865201600,49950,49950,50000,49950,201
|
|
20240704,135000,9855152400,49950,49950,50000,49900,271
|
|
20240704,134900,9841612100,49950,49900,50000,49900,214
|
|
20240704,134800,9830915650,49950,49950,49950,49900,142
|
|
20240704,134700,9823823000,50000,49900,50000,49900,167
|
|
20240704,134600,9815481800,49950,49900,50000,49900,310
|
|
20240704,134500,9799997000,49900,49900,49950,49850,310
|
|
20240704,134400,9784529300,49900,49900,49950,49900,184
|
|
20240704,134300,9775339000,49900,49850,49950,49850,435
|
|
20240704,134200,9753627900,49850,50000,50100,49850,2567
|
|
20240704,134100,9625382300,50000,50100,50100,50000,266
|
|
20240704,134000,9612056400,50000,50100,50100,50000,458
|
|
20240704,133900,9589138000,50000,50100,50100,50000,192
|
|
20240704,133800,9579519300,50100,50100,50100,50000,161
|
|
20240704,133700,9571453900,50000,50000,50100,49950,290
|
|
20240704,133600,9556952000,50000,50100,50100,50000,149
|
|
20240704,133500,9549497200,50000,50100,50100,50000,1491
|
|
20240704,133400,9474815100,50100,49900,50100,49900,836
|
|
20240704,133300,9433010600,49900,49850,49900,49800,340
|
|
20240704,133200,9416055150,49850,49700,49850,49700,1023
|
|
20240704,133100,9365141900,49700,49550,49700,49550,457
|
|
20240704,133000,9342455650,49550,49400,49550,49400,634
|
|
20240704,132900,9311097350,49400,49400,49450,49400,496
|
|
20240704,132800,9286581350,49400,49400,49450,49400,457
|
|
20240704,132700,9263991800,49400,49400,49450,49400,301
|
|
20240704,132600,9249119850,49400,49400,49500,49400,228
|
|
20240704,132500,9237842400,49500,49450,49550,49400,778
|
|
20240704,132400,9199361350,49450,49500,49600,49450,335
|
|
20240704,132300,9182780500,49500,49550,49600,49500,194
|
|
20240704,132200,9173168650,49550,49600,49600,49550,153
|
|
20240704,132100,9165580150,49600,49600,49600,49500,203
|
|
20240704,132000,9155521500,49600,49500,49600,49500,153
|
|
20240704,131900,9147941900,49600,49600,49600,49500,127
|
|
20240704,131800,9141645050,49600,49600,49650,49550,555
|
|
20240704,131700,9114123400,49650,49650,49650,49650,92
|
|
20240704,131600,9109555600,49650,49600,49700,49600,532
|
|
20240704,131500,9083154250,49650,49600,49650,49600,288
|
|
20240704,131400,9068859800,49600,49600,49650,49550,101
|
|
20240704,131300,9063849850,49600,49600,49600,49550,192
|
|
20240704,131200,9054327100,49600,49550,49600,49500,321
|
|
20240704,131100,9038420450,49550,49550,49550,49500,380
|
|
20240704,131000,9019591600,49550,49500,49550,49450,431
|
|
20240704,130900,8998246400,49550,49500,49550,49500,193
|
|
20240704,130800,8988685550,49550,49450,49550,49450,146
|
|
20240704,130700,8981455450,49450,49400,49450,49400,177
|
|
20240704,130600,8972705950,49400,49350,49400,49350,199
|
|
20240704,130500,8962883050,49350,49300,49350,49200,176
|
|
20240704,130400,8954208750,49300,49250,49350,49250,322
|
|
20240704,130300,8938330100,49300,49350,49350,49300,630
|
|
20240704,130200,8907267200,49350,49350,49400,49350,246
|
|
20240704,130100,8895124700,49400,49400,49400,49350,95
|
|
20240704,130000,8890431750,49400,49500,49500,49300,357
|
|
20240704,125900,8872797600,49500,49450,49500,49450,143
|
|
20240704,125800,8865722200,49450,49500,49500,49450,584
|
|
20240704,125700,8836839300,49450,49350,49450,49350,141
|
|
20240704,125600,8829873450,49300,49200,49300,49150,539
|
|
20240704,125500,8803345600,49200,49300,49300,49150,1498
|
|
20240704,125400,8729591250,49350,49400,49400,49300,234
|
|
20240704,125300,8718037450,49250,49250,49450,49250,292
|
|
20240704,125200,8703642250,49250,49250,49250,49200,1100
|
|
20240704,125100,8649518150,49300,49200,49300,49150,607
|
|
20240704,125000,8619633100,49200,49250,49350,49200,1836
|
|
20240704,124900,8529228500,49300,49300,49300,49250,150
|
|
20240704,124800,8521833600,49300,49450,49500,49200,3125
|
|
20240704,124700,8367915350,49350,49550,49550,49350,1890
|
|
20240704,124600,8274420950,49550,49750,49800,49550,408
|
|
20240704,124500,8254154550,49850,49800,49850,49600,276
|
|
20240704,124400,8240427100,49900,49950,50100,49850,500
|
|
20240704,124300,8215462100,49900,49950,49950,49900,117
|
|
20240704,124200,8209620850,49950,49950,50000,49950,208
|
|
20240704,124100,8199230100,49950,50100,50100,49950,875
|
|
20240704,124000,8155467400,50100,50000,50100,50000,282
|
|
20240704,123900,8141358000,50100,50100,50100,49900,527
|
|
20240704,123800,8115012600,50000,50000,50100,50000,151
|
|
20240704,123700,8107451800,50100,50000,50100,50000,506
|
|
20240704,123600,8082138800,50100,50100,50100,50100,174
|
|
20240704,123500,8073421400,50100,50000,50100,50000,230
|
|
20240704,123400,8061908100,50100,50100,50100,50100,151
|
|
20240704,123300,8054343000,50000,50100,50100,50000,54
|
|
20240704,123200,8051638000,50100,50000,50100,50000,198
|
|
20240704,123100,8041718300,50100,50100,50100,50100,95
|
|
20240704,123000,8036958800,50100,50000,50100,50000,252
|
|
20240704,122900,8024337300,50100,50100,50100,50000,656
|
|
20240704,122800,7991474800,50100,50000,50100,50000,83
|
|
20240704,122700,7987319900,50000,50100,50100,50000,245
|
|
20240704,122600,7975047900,50000,50000,50100,49950,378
|
|
20240704,122500,7956143400,50100,50000,50100,50000,153
|
|
20240704,122400,7948485800,50100,50100,50100,50100,224
|
|
20240704,122300,7937263400,50100,50100,50100,50100,48
|
|
20240704,122200,7934858600,50000,50100,50100,50000,113
|
|
20240704,122100,7929200900,50100,50100,50100,50000,368
|
|
20240704,122000,7910765000,50100,50000,50100,50000,296
|
|
20240704,121900,7895952200,50100,50100,50100,50100,126
|
|
20240704,121800,7889639600,50100,50200,50200,50100,238
|
|
20240704,121700,7877711000,50100,50200,50200,50100,150
|
|
20240704,121600,7870183900,50100,50200,50200,50100,57
|
|
20240704,121500,7867323400,50100,50100,50200,50000,189
|
|
20240704,121400,7857855600,50100,50000,50200,50000,98
|
|
20240704,121300,7852936500,50000,50000,50200,50000,487
|
|
20240704,121200,7828527400,50000,50000,50200,50000,314
|
|
20240704,121100,7812796800,50100,50100,50200,50000,431
|
|
20240704,121000,7791212800,50100,50100,50200,50000,502
|
|
20240704,120900,7766057700,50100,50200,50200,50100,270
|
|
20240704,120800,7752521600,50100,50200,50200,50100,183
|
|
20240704,120700,7743348600,50100,50100,50200,49950,623
|
|
20240704,120600,7712163450,50000,50200,50200,50000,457
|
|
20240704,120500,7689246050,50200,50100,50200,50100,238
|
|
20240704,120400,7677314750,50200,50100,50200,50100,189
|
|
20240704,120300,7667841050,50200,50100,50200,50100,968
|
|
20240704,120200,7619337450,50100,50000,50100,50000,641
|
|
20240704,120100,7587273850,50100,50100,50100,50000,77
|
|
20240704,120000,7583416250,50100,50000,50100,50000,377
|
|
20240704,115900,7564541150,50100,50100,50100,50100,50
|
|
20240704,115800,7562036150,50100,50100,50200,50000,307
|
|
20240704,115700,7546654050,50200,50100,50200,50100,327
|
|
20240704,115600,7530263750,50100,50100,50100,50100,76
|
|
20240704,115500,7526456150,50100,50000,50100,50000,178
|
|
20240704,115400,7517545650,50100,50100,50100,50000,62
|
|
20240704,115300,7514440250,50100,50000,50100,50000,1015
|
|
20240704,115200,7463589250,50100,50100,50100,50000,121
|
|
20240704,115100,7457527350,50100,50100,50100,50000,196
|
|
20240704,115000,7447708250,50100,50000,50100,50000,203
|
|
20240704,114900,7437541450,50000,50000,50000,49950,1249
|
|
20240704,114800,7375095750,50000,49900,50000,49850,1240
|
|
20240704,114700,7313164450,49900,49850,49900,49850,47
|
|
20240704,114600,7310819250,49900,49850,49900,49800,396
|
|
20240704,114500,7291081000,49800,49900,49950,49800,899
|
|
20240704,114400,7246254400,49900,49950,49950,49850,214
|
|
20240704,114300,7235575350,49950,49850,49950,49850,190
|
|
20240704,114200,7226092250,49900,49900,49950,49850,175
|
|
20240704,114100,7217358600,49900,49850,49900,49850,94
|
|
20240704,114000,7212668800,49900,49950,49950,49850,462
|
|
20240704,113900,7189609100,50000,49950,50000,49950,110
|
|
20240704,113800,7184109950,49950,49950,50000,49950,134
|
|
20240704,113700,7177412800,50000,50000,50000,49950,59
|
|
20240704,113600,7174462850,50000,49950,50000,49950,147
|
|
20240704,113500,7167114000,49950,49950,49950,49850,217
|
|
20240704,113400,7156277950,50000,50000,50000,49950,452
|
|
20240704,113300,7133692350,50000,50000,50100,50000,412
|
|
20240704,113200,7113090150,50000,50000,50100,49950,165
|
|
20240704,113100,7104830300,50000,50000,50100,49950,415
|
|
20240704,113000,7084096550,50100,50000,50200,49950,401
|
|
20240704,112900,7064031750,50100,50000,50100,50000,208
|
|
20240704,112800,7053616250,50100,50100,50100,50100,293
|
|
20240704,112700,7038936950,50100,50000,50100,50000,141
|
|
20240704,112600,7031877350,50000,49900,50000,49900,416
|
|
20240704,112500,7011099700,49900,49850,49950,49850,146
|
|
20240704,112400,7003812150,49850,49950,50000,49850,88
|
|
20240704,112300,6999420000,49950,49900,49950,49850,324
|
|
20240704,112200,6983246800,49900,49900,49900,49750,398
|
|
20240704,112100,6963402600,49900,50100,50100,49700,4899
|
|
20240704,112000,6719350750,50100,50200,50200,50000,613
|
|
20240704,111900,6688649450,50100,50100,50200,50100,177
|
|
20240704,111800,6679777450,50200,50100,50200,50000,343
|
|
20240704,111700,6662596350,50100,50300,50400,50100,1160
|
|
20240704,111600,6604307450,50400,50200,50400,50100,2706
|
|
20240704,111500,6468220050,50200,50000,50200,49950,1091
|
|
20240704,111400,6413601500,50000,49950,50000,49900,2290
|
|
20240704,111300,6299167800,49950,49950,50000,49950,1975
|
|
20240704,111200,6200441400,49950,49700,49950,49700,8382
|
|
20240704,111100,5782932750,49750,49550,49750,49500,2763
|
|
20240704,111000,5645686300,49500,49550,49550,49500,143
|
|
20240704,110900,5638604300,49550,49550,49600,49500,761
|
|
20240704,110800,5600904800,49550,49500,49600,49500,989
|
|
20240704,110700,5551905350,49550,49550,49550,49550,90
|
|
20240704,110600,5547445850,49550,49450,49550,49450,1639
|
|
20240704,110500,5466313350,49400,49450,49450,49350,332
|
|
20240704,110400,5449916900,49450,49450,49450,49400,408
|
|
20240704,110300,5429742950,49450,49300,49450,49300,1017
|
|
20240704,110200,5379554650,49300,49300,49350,49300,215
|
|
20240704,110100,5368953950,49300,49300,49350,49300,148
|
|
20240704,110000,5361655150,49350,49450,49450,49250,476
|
|
20240704,105900,5338151900,49450,49400,49500,49400,614
|
|
20240704,105800,5307785550,49350,49250,49350,49250,368
|
|
20240704,105700,5289648100,49300,49450,49500,49250,1283
|
|
20240704,105600,5226355250,49500,49500,49550,49450,1487
|
|
20240704,105500,5152739650,49500,49300,49500,49300,5264
|
|
20240704,105400,4892509400,49300,49250,49400,49200,2694
|
|
20240704,105300,4759649900,49250,49050,49250,49000,2226
|
|
20240704,105200,4650133700,49000,48900,49050,48900,360
|
|
20240704,105100,4632492600,48900,49050,49100,48850,1107
|
|
20240704,105000,4578250300,49050,49100,49200,49050,629
|
|
20240704,104900,4547361550,49100,49100,49150,49100,448
|
|
20240704,104800,4525348900,49100,49100,49150,49050,152
|
|
20240704,104700,4517882900,49100,49050,49150,49050,210
|
|
20240704,104600,4507570250,49050,49100,49150,49050,235
|
|
20240704,104500,4496029850,49100,49100,49100,49000,470
|
|
20240704,104400,4472965650,49150,49000,49200,49000,2151
|
|
20240704,104300,4367390050,49000,49000,49000,48950,78
|
|
20240704,104200,4363569600,49000,49000,49000,48950,267
|
|
20240704,104100,4350495200,49000,48900,49000,48900,72
|
|
20240704,104000,4346970750,48850,48900,48900,48800,228
|
|
20240704,103900,4335834300,48900,48950,49000,48900,155
|
|
20240704,103800,4328245150,48950,48800,48950,48800,165
|
|
20240704,103700,4320183050,48850,48750,48850,48700,248
|
|
20240704,103600,4308084100,48750,48700,48750,48700,160
|
|
20240704,103500,4300285900,48800,48700,48800,48650,110
|
|
20240704,103400,4294925800,48800,48750,48800,48750,119
|
|
20240704,103300,4289121100,48800,48850,48850,48700,148
|
|
20240704,103200,4281906900,48900,48900,48900,48800,286
|
|
20240704,103100,4267929400,48900,48850,48900,48800,92
|
|
20240704,103000,4263434650,48900,49000,49000,48850,242
|
|
20240704,102900,4251595800,49100,48950,49100,48950,894
|
|
20240704,102800,4207775900,49000,49000,49000,48950,106
|
|
20240704,102700,4202584800,49000,48950,49000,48950,213
|
|
20240704,102600,4192154650,49000,49000,49000,48950,132
|
|
20240704,102500,4185688500,49000,49000,49000,48900,306
|
|
20240704,102400,4170707200,49000,48900,49000,48850,1707
|
|
20240704,102300,4087127200,48900,48750,48900,48750,207
|
|
20240704,102200,4077012300,48750,48800,48900,48750,338
|
|
20240704,102100,4060508250,48800,48700,48800,48700,104
|
|
20240704,102000,4055435100,48750,48850,48850,48700,287
|
|
20240704,101900,4041437750,48900,48750,48900,48750,119
|
|
20240704,101800,4035626400,48750,48800,48800,48700,52
|
|
20240704,101700,4033090350,48700,48650,48750,48650,208
|
|
20240704,101600,4022956250,48750,48750,48750,48700,173
|
|
20240704,101500,4014527500,48750,48650,48750,48650,241
|
|
20240704,101400,4002793450,48700,48900,48900,48600,581
|
|
20240704,101300,3974468800,48900,48850,48900,48850,169
|
|
20240704,101200,3966209600,48900,48700,48900,48700,283
|
|
20240704,101100,3952400900,48650,48850,48850,48650,756
|
|
20240704,101000,3915550750,48850,48800,48850,48750,634
|
|
20240704,100900,3884586800,48900,48900,48900,48900,94
|
|
20240704,100800,3879990200,48900,48900,48950,48850,278
|
|
20240704,100700,3866397800,48900,48900,48900,48850,102
|
|
20240704,100600,3861413750,48900,48800,48900,48800,218
|
|
20240704,100500,3850765500,48850,48800,48850,48700,980
|
|
20240704,100400,3802945050,48750,48800,48800,48700,679
|
|
20240704,100300,3769843650,48800,48500,48800,48500,1345
|
|
20240704,100200,3704443400,48500,48500,48550,48500,181
|
|
20240704,100100,3695658700,48500,48500,48500,48450,476
|
|
20240704,100000,3672572900,48500,48350,48500,48300,1088
|
|
20240704,095900,3619920650,48350,48450,48500,48350,179
|
|
20240704,095800,3611251050,48500,48300,48500,48300,188
|
|
20240704,095700,3602148400,48300,48250,48400,48250,69
|
|
20240704,095600,3598812300,48350,48250,48350,48250,135
|
|
20240704,095500,3592298050,48400,48300,48400,48300,151
|
|
20240704,095400,3584998450,48400,48400,48400,48300,381
|
|
20240704,095300,3566590950,48300,48450,48450,48300,452
|
|
20240704,095200,3544708900,48500,48350,48500,48350,869
|
|
20240704,095100,3502622000,48350,48300,48350,48300,578
|
|
20240704,095000,3474703850,48300,48250,48300,48250,101
|
|
20240704,094900,3469830550,48200,48350,48350,48200,138
|
|
20240704,094800,3463168200,48250,48300,48350,48250,155
|
|
20240704,094700,3455681550,48400,48400,48400,48400,2
|
|
20240704,094600,3455584750,48350,48400,48400,48350,82
|
|
20240704,094500,3451617650,48400,48400,48450,48400,522
|
|
20240704,094400,3426349150,48400,48400,48400,48400,23
|
|
20240704,094300,3425235950,48400,48300,48400,48300,288
|
|
20240704,094200,3411309450,48300,48250,48300,48250,86
|
|
20240704,094100,3407157500,48250,48150,48250,48100,751
|
|
20240704,094000,3370985000,48150,48200,48200,48100,1180
|
|
20240704,093900,3314201600,48200,48300,48300,48200,456
|
|
20240704,093800,3292198000,48400,48400,48400,48300,450
|
|
20240704,093700,3270424900,48450,48500,48500,48400,354
|
|
20240704,093600,3253267750,48500,48400,48650,48400,442
|
|
20240704,093500,3231827900,48400,48450,48550,48400,566
|
|
20240704,093400,3204410800,48350,48400,48400,48350,111
|
|
20240704,093300,3199038550,48400,48350,48450,48350,358
|
|
20240704,093200,3181713650,48350,48350,48500,48300,1448
|
|
20240704,093100,3111582000,48300,48400,48400,48300,770
|
|
20240704,093000,3074341000,48400,48550,48550,48400,429
|
|
20240704,092900,3053550600,48550,48800,48800,48550,1015
|
|
20240704,092800,3004129050,48800,48850,48850,48800,610
|
|
20240704,092700,2974357150,48850,48850,48850,48800,714
|
|
20240704,092600,2939478800,48850,48800,48850,48800,162
|
|
20240704,092500,2931565750,48850,48850,48850,48850,286
|
|
20240704,092400,2917594650,48900,49000,49000,48750,1494
|
|
20240704,092300,2844533000,49050,49400,49450,49050,781
|
|
20240704,092200,2806034600,49400,49300,49450,49200,3354
|
|
20240704,092100,2640608950,49300,49300,49350,49250,565
|
|
20240704,092000,2612757700,49250,49150,49450,49150,4266
|
|
20240704,091900,2402524500,49150,49050,49150,48950,1392
|
|
20240704,091800,2334234550,49100,48850,49150,48850,4631
|
|
20240704,091700,2107376800,48850,48600,48900,48600,3732
|
|
20240704,091600,1925310150,48600,48600,48600,48500,1760
|
|
20240704,091500,1839899050,48600,48700,48750,48600,1093
|
|
20240704,091400,1786653500,48700,48500,48800,48500,2869
|
|
20240704,091300,1646997100,48500,48450,48600,48450,3120
|
|
20240704,091200,1495586850,48450,48350,48500,48300,4072
|
|
20240704,091100,1298420600,48300,48350,48350,48300,1244
|
|
20240704,091000,1238297000,48350,48200,48450,48200,6784
|
|
20240704,090900,910307000,48200,48200,48200,48000,854
|
|
20240704,090800,869242100,48000,48000,48200,48000,739
|
|
20240704,090700,833694200,48000,48100,48250,47900,2595
|
|
20240704,090600,708942000,48050,48000,48050,47950,908
|
|
20240704,090500,665336150,47950,47900,48000,47800,1151
|
|
20240704,090400,610193500,47800,48150,48150,47750,3412
|
|
20240704,090300,446461550,48250,48300,48300,48200,3142
|
|
20240704,090200,294782300,48200,48100,48250,48050,871
|
|
20240704,090100,252805500,48100,48200,48300,48050,2070
|
|
20240704,090000,153045400,48200,48350,48350,48000,3171
|