653 lines
35 KiB
CSV
653 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240709,195000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,194900,8266804140,20000,20000,20000,20000,0
|
|
20240709,194800,8266804140,20000,20000,20000,20000,0
|
|
20240709,194700,8266804140,20000,20000,20000,20000,0
|
|
20240709,194600,8266804140,20000,20000,20000,20000,0
|
|
20240709,194500,8266804140,20000,20000,20000,20000,0
|
|
20240709,194400,8266804140,20000,20000,20000,20000,0
|
|
20240709,194300,8266804140,20000,20000,20000,20000,0
|
|
20240709,194200,8266804140,20000,20000,20000,20000,0
|
|
20240709,194100,8266804140,20000,20000,20000,20000,0
|
|
20240709,194000,8266804140,20000,20000,20000,20000,0
|
|
20240709,193900,8266804140,20000,20000,20000,20000,0
|
|
20240709,193800,8266804140,20000,20000,20000,20000,0
|
|
20240709,193700,8266804140,20000,20000,20000,20000,0
|
|
20240709,193600,8266804140,20000,20000,20000,20000,0
|
|
20240709,193500,8266804140,20000,20000,20000,20000,0
|
|
20240709,193400,8266804140,20000,20000,20000,20000,0
|
|
20240709,193300,8266804140,20000,20000,20000,20000,0
|
|
20240709,193200,8266804140,20000,20000,20000,20000,0
|
|
20240709,193100,8266804140,20000,20000,20000,20000,0
|
|
20240709,193000,8266804140,20000,20000,20000,20000,0
|
|
20240709,192900,8266804140,20000,20000,20000,20000,0
|
|
20240709,192800,8266804140,20000,20000,20000,20000,0
|
|
20240709,192700,8266804140,20000,20000,20000,20000,0
|
|
20240709,192600,8266804140,20000,20000,20000,20000,0
|
|
20240709,192500,8266804140,20000,20000,20000,20000,0
|
|
20240709,192400,8266804140,20000,20000,20000,20000,0
|
|
20240709,192300,8266804140,20000,20000,20000,20000,0
|
|
20240709,192200,8266804140,20000,20000,20000,20000,0
|
|
20240709,192100,8266804140,20000,20000,20000,20000,0
|
|
20240709,192000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,191900,8266804140,20000,20000,20000,20000,0
|
|
20240709,191800,8266804140,20000,20000,20000,20000,0
|
|
20240709,191700,8266804140,20000,20000,20000,20000,0
|
|
20240709,191600,8266804140,20000,20000,20000,20000,0
|
|
20240709,191500,8266804140,20000,20000,20000,20000,0
|
|
20240709,191400,8266804140,20000,20000,20000,20000,0
|
|
20240709,191300,8266804140,20000,20000,20000,20000,0
|
|
20240709,191200,8266804140,20000,20000,20000,20000,0
|
|
20240709,191100,8266804140,20000,20000,20000,20000,0
|
|
20240709,191000,8266804140,20000,20000,20000,20000,0
|
|
20240709,190900,8266804140,20000,20000,20000,20000,0
|
|
20240709,190800,8266804140,20000,20000,20000,20000,0
|
|
20240709,190700,8266804140,20000,20000,20000,20000,0
|
|
20240709,190600,8266804140,20000,20000,20000,20000,0
|
|
20240709,190500,8266804140,20000,20000,20000,20000,0
|
|
20240709,190400,8266804140,20000,20000,20000,20000,0
|
|
20240709,190300,8266804140,20000,20000,20000,20000,0
|
|
20240709,190200,8266804140,20000,20000,20000,20000,0
|
|
20240709,190100,8266804140,20000,20000,20000,20000,0
|
|
20240709,190000,8266804140,20000,20000,20000,20000,0
|
|
20240709,185900,8266804140,20000,20000,20000,20000,0
|
|
20240709,185800,8266804140,20000,20000,20000,20000,0
|
|
20240709,185700,8266804140,20000,20000,20000,20000,0
|
|
20240709,185600,8266804140,20000,20000,20000,20000,0
|
|
20240709,185500,8266804140,20000,20000,20000,20000,0
|
|
20240709,185400,8266804140,20000,20000,20000,20000,0
|
|
20240709,185300,8266804140,20000,20000,20000,20000,0
|
|
20240709,185200,8266804140,20000,20000,20000,20000,0
|
|
20240709,185100,8266804140,20000,20000,20000,20000,0
|
|
20240709,185000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,184900,8266804140,20000,20000,20000,20000,0
|
|
20240709,184800,8266804140,20000,20000,20000,20000,0
|
|
20240709,184700,8266804140,20000,20000,20000,20000,0
|
|
20240709,184600,8266804140,20000,20000,20000,20000,0
|
|
20240709,184500,8266804140,20000,20000,20000,20000,0
|
|
20240709,184400,8266804140,20000,20000,20000,20000,0
|
|
20240709,184300,8266804140,20000,20000,20000,20000,0
|
|
20240709,184200,8266804140,20000,20000,20000,20000,0
|
|
20240709,184100,8266804140,20000,20000,20000,20000,0
|
|
20240709,184000,8266804140,20000,20000,20000,20000,0
|
|
20240709,183900,8266804140,20000,20000,20000,20000,0
|
|
20240709,183800,8266804140,20000,20000,20000,20000,0
|
|
20240709,183700,8266804140,20000,20000,20000,20000,0
|
|
20240709,183600,8266804140,20000,20000,20000,20000,0
|
|
20240709,183500,8266804140,20000,20000,20000,20000,0
|
|
20240709,183400,8266804140,20000,20000,20000,20000,0
|
|
20240709,183300,8266804140,20000,20000,20000,20000,0
|
|
20240709,183200,8266804140,20000,20000,20000,20000,0
|
|
20240709,183100,8266804140,20000,20000,20000,20000,0
|
|
20240709,183000,8266804140,20000,20000,20000,20000,0
|
|
20240709,182900,8266804140,20000,20000,20000,20000,0
|
|
20240709,182800,8266804140,20000,20000,20000,20000,0
|
|
20240709,182700,8266804140,20000,20000,20000,20000,0
|
|
20240709,182600,8266804140,20000,20000,20000,20000,0
|
|
20240709,182500,8266804140,20000,20000,20000,20000,0
|
|
20240709,182400,8266804140,20000,20000,20000,20000,0
|
|
20240709,182300,8266804140,20000,20000,20000,20000,0
|
|
20240709,182200,8266804140,20000,20000,20000,20000,0
|
|
20240709,182100,8266804140,20000,20000,20000,20000,0
|
|
20240709,182000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,181900,8266804140,20000,20000,20000,20000,0
|
|
20240709,181800,8266804140,20000,20000,20000,20000,0
|
|
20240709,181700,8266804140,20000,20000,20000,20000,0
|
|
20240709,181600,8266804140,20000,20000,20000,20000,0
|
|
20240709,181500,8266804140,20000,20000,20000,20000,0
|
|
20240709,181400,8266804140,20000,20000,20000,20000,0
|
|
20240709,181300,8266804140,20000,20000,20000,20000,0
|
|
20240709,181200,8266804140,20000,20000,20000,20000,0
|
|
20240709,181100,8266804140,20000,20000,20000,20000,0
|
|
20240709,181000,8266804140,20000,20000,20000,20000,0
|
|
20240709,180900,8266804140,20000,20000,20000,20000,0
|
|
20240709,180800,8266804140,20000,20000,20000,20000,0
|
|
20240709,180700,8266804140,20000,20000,20000,20000,0
|
|
20240709,180600,8266804140,20000,20000,20000,20000,0
|
|
20240709,180500,8266804140,20000,20000,20000,20000,0
|
|
20240709,180400,8266804140,20000,20000,20000,20000,0
|
|
20240709,180300,8266804140,20000,20000,20000,20000,0
|
|
20240709,180200,8266804140,20000,20000,20000,20000,0
|
|
20240709,180100,8266804140,20000,20000,20000,20000,0
|
|
20240709,180000,8266804140,20000,20000,20000,20000,0
|
|
20240709,175900,8266804140,20000,20000,20000,20000,0
|
|
20240709,175800,8266804140,20000,20000,20000,20000,0
|
|
20240709,175700,8266804140,20000,20000,20000,20000,0
|
|
20240709,175600,8266804140,20000,20000,20000,20000,0
|
|
20240709,175500,8266804140,20000,20000,20000,20000,0
|
|
20240709,175400,8266804140,20000,20000,20000,20000,0
|
|
20240709,175300,8266804140,20000,20000,20000,20000,0
|
|
20240709,175200,8266804140,20000,20000,20000,20000,0
|
|
20240709,175100,8266804140,20000,20000,20000,20000,0
|
|
20240709,175000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,174900,8266804140,20000,20000,20000,20000,0
|
|
20240709,174800,8266804140,20000,20000,20000,20000,0
|
|
20240709,174700,8266804140,20000,20000,20000,20000,0
|
|
20240709,174600,8266804140,20000,20000,20000,20000,0
|
|
20240709,174500,8266804140,20000,20000,20000,20000,0
|
|
20240709,174400,8266804140,20000,20000,20000,20000,0
|
|
20240709,174300,8266804140,20000,20000,20000,20000,0
|
|
20240709,174200,8266804140,20000,20000,20000,20000,0
|
|
20240709,174100,8266804140,20000,20000,20000,20000,0
|
|
20240709,174000,8266804140,20000,20000,20000,20000,0
|
|
20240709,173900,8266804140,20000,20000,20000,20000,0
|
|
20240709,173800,8266804140,20000,20000,20000,20000,0
|
|
20240709,173700,8266804140,20000,20000,20000,20000,0
|
|
20240709,173600,8266804140,20000,20000,20000,20000,0
|
|
20240709,173500,8266804140,20000,20000,20000,20000,0
|
|
20240709,173400,8266804140,20000,20000,20000,20000,0
|
|
20240709,173300,8266804140,20000,20000,20000,20000,0
|
|
20240709,173200,8266804140,20000,20000,20000,20000,0
|
|
20240709,173100,8266804140,20000,20000,20000,20000,0
|
|
20240709,173000,8266804140,20000,20000,20000,20000,0
|
|
20240709,172900,8266804140,20000,20000,20000,20000,0
|
|
20240709,172800,8266804140,20000,20000,20000,20000,0
|
|
20240709,172700,8266804140,20000,20000,20000,20000,0
|
|
20240709,172600,8266804140,20000,20000,20000,20000,0
|
|
20240709,172500,8266804140,20000,20000,20000,20000,0
|
|
20240709,172400,8266804140,20000,20000,20000,20000,0
|
|
20240709,172300,8266804140,20000,20000,20000,20000,0
|
|
20240709,172200,8266804140,20000,20000,20000,20000,0
|
|
20240709,172100,8266804140,20000,20000,20000,20000,0
|
|
20240709,172000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,171900,8266804140,20000,20000,20000,20000,0
|
|
20240709,171800,8266804140,20000,20000,20000,20000,0
|
|
20240709,171700,8266804140,20000,20000,20000,20000,0
|
|
20240709,171600,8266804140,20000,20000,20000,20000,0
|
|
20240709,171500,8266804140,20000,20000,20000,20000,0
|
|
20240709,171400,8266804140,20000,20000,20000,20000,0
|
|
20240709,171300,8266804140,20000,20000,20000,20000,0
|
|
20240709,171200,8266804140,20000,20000,20000,20000,0
|
|
20240709,171100,8266804140,20000,20000,20000,20000,0
|
|
20240709,171000,8266804140,20000,20000,20000,20000,0
|
|
20240709,170900,8266804140,20000,20000,20000,20000,0
|
|
20240709,170800,8266804140,20000,20000,20000,20000,0
|
|
20240709,170700,8266804140,20000,20000,20000,20000,0
|
|
20240709,170600,8266804140,20000,20000,20000,20000,0
|
|
20240709,170500,8266804140,20000,20000,20000,20000,0
|
|
20240709,170400,8266804140,20000,20000,20000,20000,0
|
|
20240709,170300,8266804140,20000,20000,20000,20000,0
|
|
20240709,170200,8266804140,20000,20000,20000,20000,0
|
|
20240709,170100,8266804140,20000,20000,20000,20000,0
|
|
20240709,170000,8266804140,20000,20000,20000,20000,0
|
|
20240709,165900,8266804140,20000,20000,20000,20000,0
|
|
20240709,165800,8266804140,20000,20000,20000,20000,0
|
|
20240709,165700,8266804140,20000,20000,20000,20000,0
|
|
20240709,165600,8266804140,20000,20000,20000,20000,0
|
|
20240709,165500,8266804140,20000,20000,20000,20000,0
|
|
20240709,165400,8266804140,20000,20000,20000,20000,0
|
|
20240709,165300,8266804140,20000,20000,20000,20000,0
|
|
20240709,165200,8266804140,20000,20000,20000,20000,0
|
|
20240709,165100,8266804140,20000,20000,20000,20000,0
|
|
20240709,165000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,164900,8266804140,20000,20000,20000,20000,0
|
|
20240709,164800,8266804140,20000,20000,20000,20000,0
|
|
20240709,164700,8266804140,20000,20000,20000,20000,0
|
|
20240709,164600,8266804140,20000,20000,20000,20000,0
|
|
20240709,164500,8266804140,20000,20000,20000,20000,0
|
|
20240709,164400,8266804140,20000,20000,20000,20000,0
|
|
20240709,164300,8266804140,20000,20000,20000,20000,0
|
|
20240709,164200,8266804140,20000,20000,20000,20000,0
|
|
20240709,164100,8266804140,20000,20000,20000,20000,0
|
|
20240709,164000,8266804140,20000,20000,20000,20000,0
|
|
20240709,163900,8266804140,20000,20000,20000,20000,0
|
|
20240709,163800,8266804140,20000,20000,20000,20000,0
|
|
20240709,163700,8266804140,20000,20000,20000,20000,0
|
|
20240709,163600,8266804140,20000,20000,20000,20000,0
|
|
20240709,163500,8266804140,20000,20000,20000,20000,0
|
|
20240709,163400,8266804140,20000,20000,20000,20000,0
|
|
20240709,163300,8266804140,20000,20000,20000,20000,0
|
|
20240709,163200,8266804140,20000,20000,20000,20000,0
|
|
20240709,163100,8266804140,20000,20000,20000,20000,0
|
|
20240709,163000,8266804140,20000,20000,20000,20000,0
|
|
20240709,162900,8266804140,20000,20000,20000,20000,0
|
|
20240709,162800,8266804140,20000,20000,20000,20000,0
|
|
20240709,162700,8266804140,20000,20000,20000,20000,0
|
|
20240709,162600,8266804140,20000,20000,20000,20000,0
|
|
20240709,162500,8266804140,20000,20000,20000,20000,0
|
|
20240709,162400,8266804140,20000,20000,20000,20000,0
|
|
20240709,162300,8266804140,20000,20000,20000,20000,0
|
|
20240709,162200,8266804140,20000,20000,20000,20000,0
|
|
20240709,162100,8266804140,20000,20000,20000,20000,0
|
|
20240709,162000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,161900,8266804140,20000,20000,20000,20000,0
|
|
20240709,161800,8266804140,20000,20000,20000,20000,0
|
|
20240709,161700,8266804140,20000,20000,20000,20000,0
|
|
20240709,161600,8266804140,20000,20000,20000,20000,0
|
|
20240709,161500,8266804140,20000,20000,20000,20000,0
|
|
20240709,161400,8266804140,20000,20000,20000,20000,0
|
|
20240709,161300,8266804140,20000,20000,20000,20000,0
|
|
20240709,161200,8266804140,20000,20000,20000,20000,0
|
|
20240709,161100,8266804140,20000,20000,20000,20000,0
|
|
20240709,161000,8266804140,20000,20000,20000,20000,0
|
|
20240709,160900,8266804140,20000,20000,20000,20000,0
|
|
20240709,160800,8266804140,20000,20000,20000,20000,0
|
|
20240709,160700,8266804140,20000,20000,20000,20000,0
|
|
20240709,160600,8266804140,20000,20000,20000,20000,0
|
|
20240709,160500,8266804140,20000,20000,20000,20000,0
|
|
20240709,160400,8266804140,20000,20000,20000,20000,0
|
|
20240709,160300,8266804140,20000,20000,20000,20000,0
|
|
20240709,160200,8266804140,20000,20000,20000,20000,0
|
|
20240709,160100,8266804140,20000,20000,20000,20000,0
|
|
20240709,160000,8266804140,20000,20000,20000,20000,0
|
|
20240709,155900,8266804140,20000,20000,20000,20000,0
|
|
20240709,155800,8266804140,20000,20000,20000,20000,0
|
|
20240709,155700,8266804140,20000,20000,20000,20000,0
|
|
20240709,155600,8266804140,20000,20000,20000,20000,0
|
|
20240709,155500,8266804140,20000,20000,20000,20000,0
|
|
20240709,155400,8266804140,20000,20000,20000,20000,0
|
|
20240709,155300,8266804140,20000,20000,20000,20000,0
|
|
20240709,155200,8266804140,20000,20000,20000,20000,0
|
|
20240709,155100,8266804140,20000,20000,20000,20000,0
|
|
20240709,155000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,154900,8266804140,20000,20000,20000,20000,0
|
|
20240709,154800,8266804140,20000,20000,20000,20000,0
|
|
20240709,154700,8266804140,20000,20000,20000,20000,0
|
|
20240709,154600,8266804140,20000,20000,20000,20000,0
|
|
20240709,154500,8266804140,20000,20000,20000,20000,0
|
|
20240709,154400,8266804140,20000,20000,20000,20000,0
|
|
20240709,154300,8266804140,20000,20000,20000,20000,0
|
|
20240709,154200,8266804140,20000,20000,20000,20000,0
|
|
20240709,154100,8266804140,20000,20000,20000,20000,0
|
|
20240709,154000,8266804140,20000,20000,20000,20000,0
|
|
20240709,153900,8266804140,20000,20000,20000,20000,0
|
|
20240709,153800,8266804140,20000,20000,20000,20000,0
|
|
20240709,153700,8266804140,20000,20000,20000,20000,0
|
|
20240709,153600,8266804140,20000,20000,20000,20000,0
|
|
20240709,153500,8266804140,20000,20000,20000,20000,0
|
|
20240709,153400,8266804140,20000,20000,20000,20000,0
|
|
20240709,153300,8266804140,20000,20000,20000,20000,0
|
|
20240709,153200,8266804140,20000,20000,20000,20000,0
|
|
20240709,153100,8266804140,20000,20000,20000,20000,0
|
|
20240709,153000,8266804140,20000,20000,20000,20000,10163
|
|
20240709,152900,8063544140,20050,20050,20050,20050,0
|
|
20240709,152800,8063544140,20050,20050,20050,20050,0
|
|
20240709,152700,8063544140,20050,20050,20050,20050,0
|
|
20240709,152600,8063544140,20050,20050,20050,20050,0
|
|
20240709,152500,8063544140,20050,20050,20050,20050,0
|
|
20240709,152400,8063544140,20050,20050,20050,20050,0
|
|
20240709,152300,8063544140,20050,20050,20050,20050,0
|
|
20240709,152200,8063544140,20050,20050,20050,20050,0
|
|
20240709,152100,8063544140,20050,20050,20050,20050,0
|
|
20240709,152000,8063544140,20050,20050,20050,20050,0
|
|
20240709,151900,8063544140,20050,20000,20050,20000,3427
|
|
20240709,151800,7994839040,20000,20050,20050,20000,479
|
|
20240709,151700,7985237740,20000,20000,20050,20000,315
|
|
20240709,151600,7978926340,20050,20050,20050,20050,263
|
|
20240709,151500,7973653190,20050,20050,20050,20000,889
|
|
20240709,151400,7955829590,20050,20050,20050,20000,892
|
|
20240709,151300,7937960090,20000,20050,20050,20000,1002
|
|
20240709,151200,7917872990,20050,20050,20050,20000,470
|
|
20240709,151100,7908456440,20050,20050,20050,20050,1162
|
|
20240709,151000,7885158340,20050,20000,20050,20000,2555
|
|
20240709,150900,7833949490,20000,20050,20050,20000,1192
|
|
20240709,150800,7810051590,20050,20050,20050,20000,575
|
|
20240709,150700,7798529340,20050,20050,20050,20000,411
|
|
20240709,150600,7790290390,20000,20000,20050,20000,749
|
|
20240709,150500,7775289390,20050,20000,20050,20000,1844
|
|
20240709,150400,7738409040,19990,19990,20000,19990,101
|
|
20240709,150300,7736389200,19990,19990,20000,19990,263
|
|
20240709,150200,7731130010,19990,19980,19990,19970,1222
|
|
20240709,150100,7706705510,19980,19980,19980,19980,1072
|
|
20240709,150000,7685286950,19980,19980,19980,19970,389
|
|
20240709,145900,7677514980,19980,19980,19980,19970,2807
|
|
20240709,145800,7621432120,19980,19970,19980,19970,453
|
|
20240709,145700,7612384360,19980,19990,19990,19970,5893
|
|
20240709,145600,7494639870,19990,19980,19990,19980,905
|
|
20240709,145500,7476557470,19980,19990,19990,19980,899
|
|
20240709,145400,7458593160,19990,19980,19990,19980,601
|
|
20240709,145300,7446584180,19990,20000,20000,19990,1934
|
|
20240709,145200,7407923190,20000,19990,20000,19990,927
|
|
20240709,145100,7389392260,19990,20000,20000,19990,565
|
|
20240709,145000,7378096940,19990,20000,20000,19990,511
|
|
20240709,144900,7367881930,20000,19990,20000,19990,68
|
|
20240709,144800,7366522580,19990,20000,20000,19990,344
|
|
20240709,144700,7359644860,20000,19990,20000,19990,419
|
|
20240709,144600,7351269030,19990,19990,20000,19990,326
|
|
20240709,144500,7344751330,19990,19990,19990,19980,1047
|
|
20240709,144400,7323823690,19990,19990,19990,19980,2664
|
|
20240709,144300,7270571250,19980,19990,19990,19980,320
|
|
20240709,144200,7264175980,19990,19990,19990,19980,2883
|
|
20240709,144100,7206550210,19990,19990,19990,19980,3040
|
|
20240709,144000,7145790130,19990,19990,19990,19990,132
|
|
20240709,143900,7143151450,19990,19980,19990,19980,344
|
|
20240709,143800,7136277130,19990,19980,19990,19980,952
|
|
20240709,143700,7117247830,19980,19990,20000,19980,3487
|
|
20240709,143600,7047543520,19990,19990,20000,19990,1064
|
|
20240709,143500,7026273940,19990,19990,20000,19990,949
|
|
20240709,143400,7007302290,19990,20050,20050,19990,6405
|
|
20240709,143300,6879127900,20000,20000,20050,20000,213
|
|
20240709,143200,6874863050,20050,20000,20050,20000,219
|
|
20240709,143100,6870478500,20000,20000,20050,20000,1022
|
|
20240709,143000,6850033700,20050,20000,20050,20000,572
|
|
20240709,142900,6838583500,20050,20000,20050,20000,520
|
|
20240709,142800,6828181000,20000,20050,20050,20000,2519
|
|
20240709,142700,6777793650,20000,20000,20050,20000,293
|
|
20240709,142600,6771929150,20000,20000,20050,20000,141
|
|
20240709,142500,6769108450,20000,20000,20050,20000,419
|
|
20240709,142400,6760723600,20000,20000,20000,20000,123
|
|
20240709,142300,6758263600,20050,20050,20050,20000,220
|
|
20240709,142200,6753862950,20050,20050,20050,20050,2552
|
|
20240709,142100,6702695350,20050,20100,20100,20050,763
|
|
20240709,142000,6687392400,20100,20100,20100,20050,790
|
|
20240709,141900,6671524600,20050,20050,20100,20050,283
|
|
20240709,141800,6665846250,20050,20050,20100,20050,1803
|
|
20240709,141700,6629695550,20050,20050,20100,20050,99
|
|
20240709,141600,6627710100,20100,20050,20100,20050,208
|
|
20240709,141500,6623539150,20050,20100,20100,20050,528
|
|
20240709,141400,6612947550,20050,20050,20100,20050,168
|
|
20240709,141300,6609578400,20050,20100,20100,20050,357
|
|
20240709,141200,6602415750,20050,20050,20100,20050,355
|
|
20240709,141100,6595293600,20100,20100,20100,20050,543
|
|
20240709,141000,6584384900,20050,20050,20100,20050,421
|
|
20240709,140900,6575938500,20050,20050,20100,20050,338
|
|
20240709,140800,6569157350,20050,20050,20100,20050,636
|
|
20240709,140700,6556402100,20100,20100,20100,20050,399
|
|
20240709,140600,6548397850,20100,20050,20100,20050,145
|
|
20240709,140500,6545484600,20050,20100,20100,20050,272
|
|
20240709,140400,6540028950,20100,20050,20100,20050,286
|
|
20240709,140300,6534290400,20050,20100,20100,20050,267
|
|
20240709,140200,6528932250,20050,20050,20050,20050,161
|
|
20240709,140100,6525704200,20100,20100,20100,20050,381
|
|
20240709,140000,6518060150,20100,20050,20100,20050,232
|
|
20240709,135900,6513407350,20050,20100,20100,20050,259
|
|
20240709,135800,6508214250,20100,20050,20100,20050,275
|
|
20240709,135700,6502699800,20050,20100,20100,20050,198
|
|
20240709,135600,6498725100,20100,20100,20100,20050,614
|
|
20240709,135500,6486412750,20100,20100,20100,20050,291
|
|
20240709,135400,6480569050,20100,20100,20100,20050,508
|
|
20240709,135300,6470380150,20100,20100,20100,20050,471
|
|
20240709,135200,6460934250,20050,20100,20100,20050,506
|
|
20240709,135100,6450788350,20050,20050,20050,20000,2742
|
|
20240709,135000,6395820400,20050,20050,20050,20000,189
|
|
20240709,134900,6392038700,20000,20000,20000,20000,313
|
|
20240709,134800,6385778700,20000,20000,20050,20000,2227
|
|
20240709,134700,6341238150,20000,20050,20050,20000,569
|
|
20240709,134600,6329847600,20000,20000,20050,20000,9826
|
|
20240709,134500,6133322850,20000,20000,20050,20000,900
|
|
20240709,134400,6115316550,20000,20000,20000,20000,320
|
|
20240709,134300,6108916550,20000,20000,20050,20000,364
|
|
20240709,134200,6101631600,20050,20050,20050,20000,2160
|
|
20240709,134100,6058425450,20000,20000,20050,20000,458
|
|
20240709,134000,6049256350,20050,20000,20050,20000,984
|
|
20240709,133900,6029575750,20000,20000,20050,20000,339
|
|
20240709,133800,6022789450,20050,20050,20050,20000,1132
|
|
20240709,133700,6000141600,20000,20050,20050,20000,1124
|
|
20240709,133600,5977650050,20000,20000,20050,20000,356
|
|
20240709,133500,5970525450,20000,20050,20050,20000,712
|
|
20240709,133400,5956279900,20000,20000,20050,20000,227
|
|
20240709,133300,5951735450,20000,20050,20050,20000,1809
|
|
20240709,133200,5915549400,20000,20050,20050,20000,535
|
|
20240709,133100,5904848700,20000,20000,20050,20000,481
|
|
20240709,133000,5895224450,20000,20000,20050,20000,310
|
|
20240709,132900,5889018400,20000,20000,20000,20000,311
|
|
20240709,132800,5882798400,20050,20000,20050,20000,1334
|
|
20240709,132700,5856057100,20000,20050,20050,20000,479
|
|
20240709,132600,5846471300,20000,20050,20050,20000,329
|
|
20240709,132500,5839890800,20050,20000,20050,20000,646
|
|
20240709,132400,5826965500,20000,20000,20050,20000,442
|
|
20240709,132300,5818121250,20000,20000,20050,20000,257
|
|
20240709,132200,5812980400,20000,20050,20050,20000,334
|
|
20240709,132100,5806295550,20050,20000,20050,20000,518
|
|
20240709,132000,5795930300,20050,20000,20050,20000,693
|
|
20240709,131900,5782069650,20000,20000,20050,20000,1200
|
|
20240709,131800,5758053000,20000,20050,20050,20000,799
|
|
20240709,131700,5742071900,20050,20050,20100,20050,937
|
|
20240709,131600,5723284500,20050,20050,20100,20050,381
|
|
20240709,131500,5715641200,20100,20050,20100,20050,866
|
|
20240709,131400,5698248050,20050,20100,20100,20050,351
|
|
20240709,131300,5691201100,20100,20050,20100,20050,378
|
|
20240709,131200,5683617400,20050,20000,20050,20000,1078
|
|
20240709,131100,5662008850,20000,20000,20050,20000,269
|
|
20240709,131000,5656628100,20050,20000,20050,20000,412
|
|
20240709,130900,5648383250,20000,20000,20050,20000,457
|
|
20240709,130800,5639238000,20050,20000,20050,20000,242
|
|
20240709,130700,5634397400,20000,20000,20050,20000,541
|
|
20240709,130600,5623569550,20000,20000,20050,20000,299
|
|
20240709,130500,5617589250,20050,20000,20050,20000,323
|
|
20240709,130400,5611128650,20000,20050,20050,20000,303
|
|
20240709,130300,5605058050,20050,20050,20100,20000,1384
|
|
20240709,130200,5577305850,20050,20100,20100,20050,413
|
|
20240709,130100,5569024650,20050,20050,20050,20050,268
|
|
20240709,130000,5563651250,20050,20000,20100,20000,424
|
|
20240709,125900,5555153150,20050,20050,20050,20000,1070
|
|
20240709,125800,5533703500,20050,20000,20050,20000,2459
|
|
20240709,125700,5484405850,20000,20000,20050,20000,1774
|
|
20240709,125600,5448867050,20000,20050,20050,20000,91
|
|
20240709,125500,5447046350,20050,20050,20100,20000,4727
|
|
20240709,125400,5352271150,20050,20050,20100,20050,271
|
|
20240709,125300,5346832400,20100,20050,20100,20050,275
|
|
20240709,125200,5341318100,20100,20050,20100,20050,344
|
|
20240709,125100,5334415400,20050,20050,20100,20050,244
|
|
20240709,125000,5329522050,20050,20050,20100,20050,336
|
|
20240709,124900,5322782200,20050,20100,20100,20050,268
|
|
20240709,124800,5317407650,20100,20050,20100,20050,2392
|
|
20240709,124700,5269443750,20050,20100,20100,20050,173
|
|
20240709,124600,5265974500,20050,20050,20100,20050,1562
|
|
20240709,124500,5234652100,20050,20050,20100,20050,200
|
|
20240709,124400,5230637300,20100,20100,20100,20050,342
|
|
20240709,124300,5223777650,20100,20050,20100,20050,277
|
|
20240709,124200,5218219500,20100,20050,20100,20050,558
|
|
20240709,124100,5207015600,20050,20050,20050,20050,190
|
|
20240709,124000,5203206100,20050,20050,20100,20050,686
|
|
20240709,123900,5189436950,20050,20050,20100,20050,588
|
|
20240709,123800,5177642300,20050,20100,20100,20050,346
|
|
20240709,123700,5170697400,20100,20050,20100,20050,1232
|
|
20240709,123600,5145951650,20050,20100,20100,20050,111
|
|
20240709,123500,5143721800,20100,20050,20100,20050,459
|
|
20240709,123400,5134514050,20050,20050,20100,20050,119
|
|
20240709,123300,5132127550,20050,20100,20100,20050,356
|
|
20240709,123200,5124985000,20050,20100,20100,20050,854
|
|
20240709,123100,5107833400,20050,20050,20100,20050,287
|
|
20240709,123000,5102074500,20050,20050,20100,20050,323
|
|
20240709,122900,5095597800,20050,20100,20100,20050,320
|
|
20240709,122800,5089178750,20050,20100,20100,20050,664
|
|
20240709,122700,5075833600,20100,20100,20150,20100,740
|
|
20240709,122600,5060954800,20100,20100,20100,20050,467
|
|
20240709,122500,5051581250,20100,20100,20100,20050,451
|
|
20240709,122400,5042523800,20050,20100,20100,20050,446
|
|
20240709,122300,5033575950,20050,20050,20100,20050,577
|
|
20240709,122200,5021992100,20100,20050,20100,20050,438
|
|
20240709,122100,5013204500,20050,20100,20100,20050,522
|
|
20240709,122000,5002716800,20150,20100,20150,20100,1242
|
|
20240709,121900,4977752000,20100,20100,20150,20100,402
|
|
20240709,121800,4969671250,20100,20100,20150,20100,276
|
|
20240709,121700,4964119400,20100,20100,20150,20100,328
|
|
20240709,121600,4957521800,20150,20100,20150,20100,160
|
|
20240709,121500,4954305750,20150,20150,20150,20100,280
|
|
20240709,121400,4948669450,20100,20100,20150,20100,571
|
|
20240709,121300,4937176000,20100,20100,20150,20100,372
|
|
20240709,121200,4929689550,20100,20100,20150,20100,581
|
|
20240709,121100,4917997550,20150,20100,20150,20100,588
|
|
20240709,121000,4906158550,20100,20050,20100,20050,16544
|
|
20240709,120900,4573632350,20050,20100,20100,20050,833
|
|
20240709,120800,4556898250,20100,20150,20150,20100,1228
|
|
20240709,120700,4532215200,20150,20100,20150,20100,223
|
|
20240709,120600,4527728000,20100,20100,20150,20100,402
|
|
20240709,120500,4519643550,20150,20150,20150,20100,1679
|
|
20240709,120400,4485816750,20150,20150,20150,20100,399
|
|
20240709,120300,4477791850,20100,20150,20150,20100,467
|
|
20240709,120200,4468405100,20150,20100,20150,20100,39
|
|
20240709,120100,4467620500,20100,20100,20100,20100,608
|
|
20240709,120000,4455399700,20150,20100,20150,20100,326
|
|
20240709,115900,4448843250,20150,20100,20150,20100,197
|
|
20240709,115800,4444882750,20100,20150,20150,20100,1487
|
|
20240709,115700,4414993300,20150,20150,20150,20100,685
|
|
20240709,115600,4401206050,20150,20100,20150,20050,1462
|
|
20240709,115500,4371800450,20100,20100,20100,20050,1801
|
|
20240709,115400,4335615800,20150,20100,20150,20100,321
|
|
20240709,115300,4329158050,20100,20100,20100,20100,179
|
|
20240709,115200,4325560150,20150,20100,20150,20100,404
|
|
20240709,115100,4317433950,20100,20100,20150,20100,282
|
|
20240709,115000,4311761500,20150,20100,20150,20100,288
|
|
20240709,114900,4305972050,20150,20150,20150,20100,211
|
|
20240709,114800,4301726150,20100,20100,20150,20100,453
|
|
20240709,114700,4292616550,20150,20150,20150,20100,185
|
|
20240709,114600,4288892750,20100,20100,20100,20100,276
|
|
20240709,114500,4283345150,20150,20150,20150,20100,809
|
|
20240709,114400,4267053350,20150,20150,20200,20150,202
|
|
20240709,114300,4262982500,20200,20150,20200,20150,845
|
|
20240709,114200,4245953500,20200,20150,20200,20150,494
|
|
20240709,114100,4235994350,20150,20200,20200,20150,311
|
|
20240709,114000,4229727100,20150,20150,20150,20150,594
|
|
20240709,113900,4217758000,20200,20150,20200,20150,368
|
|
20240709,113800,4210337900,20150,20200,20200,20150,308
|
|
20240709,113700,4204127400,20150,20150,20200,20150,360
|
|
20240709,113600,4196872850,20150,20150,20200,20100,2775
|
|
20240709,113500,4140958550,20150,20150,20150,20100,482
|
|
20240709,113400,4131257700,20100,20100,20150,20100,390
|
|
20240709,113300,4123418100,20150,20100,20150,20100,496
|
|
20240709,113200,4113439100,20100,20100,20150,20100,308
|
|
20240709,113100,4107247300,20150,20150,20150,20100,328
|
|
20240709,113000,4100649500,20150,20150,20150,20100,651
|
|
20240709,112900,4087537900,20100,20150,20150,20100,1696
|
|
20240709,112800,4053376650,20100,20100,20150,20100,1765
|
|
20240709,112700,4017824850,20100,20100,20150,20100,341
|
|
20240709,112600,4010965950,20100,20100,20150,20100,609
|
|
20240709,112500,3998715100,20150,20100,20150,20100,392
|
|
20240709,112400,3990831650,20100,20100,20150,20100,348
|
|
20240709,112300,3983832050,20100,20100,20150,20100,394
|
|
20240709,112200,3975912350,20150,20100,20150,20100,446
|
|
20240709,112100,3966930900,20150,20200,20200,20100,516
|
|
20240709,112000,3956536700,20150,20200,20200,20150,82
|
|
20240709,111900,3954884350,20150,20200,20200,20150,474
|
|
20240709,111800,3945322450,20150,20100,20150,20100,733
|
|
20240709,111700,3930562350,20100,20150,20150,20100,480
|
|
20240709,111600,3920894400,20150,20200,20200,20150,1237
|
|
20240709,111500,3895963200,20150,20150,20200,20150,1233
|
|
20240709,111400,3871118000,20100,20100,20150,20100,2927
|
|
20240709,111300,3812180000,20100,20050,20100,20050,1580
|
|
20240709,111200,3780427100,20050,20100,20100,20050,513
|
|
20240709,111100,3770129300,20050,20100,20100,20050,201
|
|
20240709,111000,3766098450,20050,20050,20100,20050,400
|
|
20240709,110900,3758072700,20050,20050,20100,20050,527
|
|
20240709,110800,3747501550,20050,20100,20100,20050,858
|
|
20240709,110700,3730291950,20100,20050,20100,20050,384
|
|
20240709,110600,3722592200,20050,20100,20100,20050,401
|
|
20240709,110500,3714545100,20050,20100,20100,20050,581
|
|
20240709,110400,3702891750,20050,20050,20100,20050,313
|
|
20240709,110300,3696615550,20050,20100,20100,20050,299
|
|
20240709,110200,3690620500,20050,20100,20100,20050,314
|
|
20240709,110100,3684317950,20100,20100,20150,20100,1319
|
|
20240709,110000,3657805500,20100,20100,20150,20100,1447
|
|
20240709,105900,3628716500,20050,20050,20100,20050,190
|
|
20240709,105800,3624905850,20050,20050,20050,20050,174
|
|
20240709,105700,3621417150,20100,20050,20100,20050,779
|
|
20240709,105600,3605772600,20100,20050,20100,20050,638
|
|
20240709,105500,3592974600,20050,20050,20100,20050,411
|
|
20240709,105400,3584729800,20100,20050,20100,20050,364
|
|
20240709,105300,3577430000,20050,20100,20100,20050,502
|
|
20240709,105200,3567351950,20050,20050,20100,20000,2304
|
|
20240709,105100,3521160050,20050,20050,20050,20000,3409
|
|
20240709,105000,3452824850,20000,20050,20050,20000,1416
|
|
20240709,104900,3424444150,20050,20000,20050,20000,1581
|
|
20240709,104800,3392818200,20000,20050,20050,20000,568
|
|
20240709,104700,3381446950,20050,20050,20050,20000,677
|
|
20240709,104600,3367885250,20050,20050,20050,20000,1025
|
|
20240709,104500,3347368450,20000,20050,20050,20000,5318
|
|
20240709,104400,3240756100,20100,20100,20100,20050,2172
|
|
20240709,104300,3197118700,20050,20050,20100,20050,455
|
|
20240709,104200,3187993450,20050,20050,20100,20050,765
|
|
20240709,104100,3172653100,20100,20100,20100,20050,503
|
|
20240709,104000,3162548500,20100,20100,20150,20050,4162
|
|
20240709,103900,3078897250,20150,20100,20150,20100,370
|
|
20240709,103800,3071453950,20100,20150,20150,20100,501
|
|
20240709,103700,3061376750,20150,20150,20150,20100,285
|
|
20240709,103600,3055647200,20100,20150,20150,20100,5864
|
|
20240709,103500,2937538850,20200,20150,20200,20150,278
|
|
20240709,103400,2931936850,20150,20200,20250,20150,1758
|
|
20240709,103300,2896430550,20250,20200,20250,20200,338
|
|
20240709,103200,2889598150,20250,20250,20250,20200,352
|
|
20240709,103100,2882475500,20250,20250,20250,20200,529
|
|
20240709,103000,2871777800,20200,20200,20250,20200,131
|
|
20240709,102900,2869129150,20200,20200,20250,20200,179
|
|
20240709,102800,2865512800,20250,20250,20250,20250,516
|
|
20240709,102700,2855063800,20250,20250,20250,20200,278
|
|
20240709,102600,2849437750,20250,20250,20250,20250,170
|
|
20240709,102500,2845995250,20250,20250,20250,20200,586
|
|
20240709,102400,2834133050,20250,20250,20250,20200,3751
|
|
20240709,102300,2758360100,20250,20300,20300,20250,4868
|
|
20240709,102200,2659782300,20250,20300,20300,20250,261
|
|
20240709,102100,2654487550,20300,20300,20350,20300,1729
|
|
20240709,102000,2619383500,20300,20300,20300,20250,2073
|
|
20240709,101900,2577301650,20300,20250,20300,20250,323
|
|
20240709,101800,2570760350,20250,20300,20300,20250,279
|
|
20240709,101700,2565105550,20250,20300,20300,20250,172
|
|
20240709,101600,2561622000,20300,20300,20300,20300,457
|
|
20240709,101500,2552344900,20300,20250,20300,20250,666
|
|
20240709,101400,2538828800,20250,20250,20250,20200,832
|
|
20240709,101300,2521981000,20200,20250,20250,20200,728
|
|
20240709,101200,2507242650,20200,20200,20250,20200,267
|
|
20240709,101100,2501843700,20250,20200,20250,20200,444
|
|
20240709,101000,2492865350,20200,20200,20200,20200,1601
|
|
20240709,100900,2460525150,20250,20200,20250,20200,153
|
|
20240709,100800,2457434000,20200,20300,20300,20200,4230
|
|
20240709,100700,2371875150,20300,20250,20300,20250,150
|
|
20240709,100600,2368836100,20300,20300,20300,20300,1108
|
|
20240709,100500,2346343700,20300,20300,20300,20300,140
|
|
20240709,100400,2343501700,20300,20300,20300,20300,300
|
|
20240709,100300,2337411700,20300,20300,20300,20250,112
|
|
20240709,100200,2335138700,20300,20300,20300,20250,162
|
|
20240709,100100,2331855100,20300,20300,20300,20300,299
|
|
20240709,100000,2325785400,20250,20250,20300,20250,226
|
|
20240709,095900,2321200850,20250,20300,20300,20250,661
|
|
20240709,095800,2307787100,20300,20200,20300,20200,5150
|
|
20240709,095700,2203498750,20200,20200,20250,20200,242
|
|
20240709,095600,2198606050,20200,20250,20250,20200,19
|
|
20240709,095500,2198221350,20250,20200,20250,20200,682
|
|
20240709,095400,2184443850,20200,20200,20250,20200,1845
|
|
20240709,095300,2147173850,20200,20250,20250,20200,22
|
|
20240709,095200,2146728400,20250,20250,20250,20200,887
|
|
20240709,095100,2128778850,20250,20250,20250,20200,571
|
|
20240709,095000,2117216150,20250,20200,20250,20200,123
|
|
20240709,094900,2114726550,20250,20200,20250,20200,396
|
|
20240709,094800,2106717500,20200,20200,20250,20200,172
|
|
20240709,094700,2103242400,20200,20200,20200,20200,2437
|
|
20240709,094600,2054015000,20250,20150,20250,20150,1918
|
|
20240709,094500,2015307750,20200,20200,20200,20150,80
|
|
20240709,094400,2013693050,20200,20150,20200,20150,1135
|
|
20240709,094300,1990816250,20200,20250,20250,20200,1463
|
|
20240709,094200,1961257750,20250,20250,20250,20250,1105
|
|
20240709,094100,1938881500,20250,20200,20250,20200,126
|
|
20240709,094000,1936335400,20200,20200,20250,20200,1126
|
|
20240709,093900,1913585950,20200,20150,20200,20150,1775
|
|
20240709,093800,1877731450,20150,20200,20200,20150,108
|
|
20240709,093700,1875552650,20200,20200,20200,20200,349
|
|
20240709,093600,1868502850,20150,20200,20200,20150,220
|
|
20240709,093500,1864063800,20200,20200,20200,20200,31
|
|
20240709,093400,1863437600,20200,20200,20200,20150,1588
|
|
20240709,093300,1831405550,20200,20200,20200,20200,363
|
|
20240709,093200,1824072950,20200,20200,20200,20150,243
|
|
20240709,093100,1819164850,20200,20200,20200,20150,2079
|
|
20240709,093000,1777175050,20200,20200,20200,20200,16
|
|
20240709,092900,1776851850,20200,20150,20200,20100,12499
|
|
20240709,092800,1524988050,20200,20200,20200,20150,440
|
|
20240709,092700,1516116050,20200,20200,20200,20150,189
|
|
20240709,092600,1512299450,20150,20150,20200,20150,376
|
|
20240709,092500,1504722000,20150,20200,20200,20150,122
|
|
20240709,092400,1502263650,20150,20200,20200,20150,431
|
|
20240709,092300,1493565850,20200,20200,20200,20150,1273
|
|
20240709,092200,1467862200,20150,20150,20200,20150,924
|
|
20240709,092100,1449227550,20200,20250,20250,20150,502
|
|
20240709,092000,1439082200,20250,20200,20250,20150,1453
|
|
20240709,091900,1409721550,20200,20200,20200,20200,746
|
|
20240709,091800,1394652350,20200,20200,20200,20150,276
|
|
20240709,091700,1389077250,20150,20200,20200,20150,1064
|
|
20240709,091600,1367593050,20200,20200,20250,20150,411
|
|
20240709,091500,1359290350,20200,20200,20200,20150,2988
|
|
20240709,091400,1298953300,20200,20200,20200,20200,817
|
|
20240709,091300,1282449900,20200,20200,20250,20200,1575
|
|
20240709,091200,1250634600,20200,20250,20250,20200,306
|
|
20240709,091100,1244446050,20250,20250,20300,20200,4382
|
|
20240709,091000,1155714000,20300,20400,20400,20250,4183
|
|
20240709,090900,1070720250,20400,20400,20400,20350,6341
|
|
20240709,090800,941382300,20400,20400,20400,20350,1351
|
|
20240709,090700,913838050,20400,20400,20400,20350,2461
|
|
20240709,090600,863638900,20400,20350,20400,20300,1766
|
|
20240709,090500,827704050,20350,20350,20400,20350,1763
|
|
20240709,090400,791825750,20350,20450,20450,20350,3386
|
|
20240709,090300,722767050,20450,20450,20500,20400,4676
|
|
20240709,090200,627087150,20450,20450,20500,20400,12838
|
|
20240709,090100,364518650,20400,20300,20450,20300,8669
|
|
20240709,090000,187710300,20300,20250,20350,20200,9266
|