625 lines
33 KiB
CSV
625 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,192200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,192100,10640174700,30000,30000,30000,30000,0
|
|
20240724,192000,10640174700,30000,30000,30000,30000,0
|
|
20240724,191900,10640174700,30000,30000,30000,30000,0
|
|
20240724,191800,10640174700,30000,30000,30000,30000,0
|
|
20240724,191700,10640174700,30000,30000,30000,30000,0
|
|
20240724,191600,10640174700,30000,30000,30000,30000,0
|
|
20240724,191500,10640174700,30000,30000,30000,30000,0
|
|
20240724,191400,10640174700,30000,30000,30000,30000,0
|
|
20240724,191300,10640174700,30000,30000,30000,30000,0
|
|
20240724,191200,10640174700,30000,30000,30000,30000,0
|
|
20240724,191100,10640174700,30000,30000,30000,30000,0
|
|
20240724,191000,10640174700,30000,30000,30000,30000,0
|
|
20240724,190900,10640174700,30000,30000,30000,30000,0
|
|
20240724,190800,10640174700,30000,30000,30000,30000,0
|
|
20240724,190700,10640174700,30000,30000,30000,30000,0
|
|
20240724,190600,10640174700,30000,30000,30000,30000,0
|
|
20240724,190500,10640174700,30000,30000,30000,30000,0
|
|
20240724,190400,10640174700,30000,30000,30000,30000,0
|
|
20240724,190300,10640174700,30000,30000,30000,30000,0
|
|
20240724,190200,10640174700,30000,30000,30000,30000,0
|
|
20240724,190100,10640174700,30000,30000,30000,30000,0
|
|
20240724,190000,10640174700,30000,30000,30000,30000,0
|
|
20240724,185900,10640174700,30000,30000,30000,30000,0
|
|
20240724,185800,10640174700,30000,30000,30000,30000,0
|
|
20240724,185700,10640174700,30000,30000,30000,30000,0
|
|
20240724,185600,10640174700,30000,30000,30000,30000,0
|
|
20240724,185500,10640174700,30000,30000,30000,30000,0
|
|
20240724,185400,10640174700,30000,30000,30000,30000,0
|
|
20240724,185300,10640174700,30000,30000,30000,30000,0
|
|
20240724,185200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,185100,10640174700,30000,30000,30000,30000,0
|
|
20240724,185000,10640174700,30000,30000,30000,30000,0
|
|
20240724,184900,10640174700,30000,30000,30000,30000,0
|
|
20240724,184800,10640174700,30000,30000,30000,30000,0
|
|
20240724,184700,10640174700,30000,30000,30000,30000,0
|
|
20240724,184600,10640174700,30000,30000,30000,30000,0
|
|
20240724,184500,10640174700,30000,30000,30000,30000,0
|
|
20240724,184400,10640174700,30000,30000,30000,30000,0
|
|
20240724,184300,10640174700,30000,30000,30000,30000,0
|
|
20240724,184200,10640174700,30000,30000,30000,30000,0
|
|
20240724,184100,10640174700,30000,30000,30000,30000,0
|
|
20240724,184000,10640174700,30000,30000,30000,30000,0
|
|
20240724,183900,10640174700,30000,30000,30000,30000,0
|
|
20240724,183800,10640174700,30000,30000,30000,30000,0
|
|
20240724,183700,10640174700,30000,30000,30000,30000,0
|
|
20240724,183600,10640174700,30000,30000,30000,30000,0
|
|
20240724,183500,10640174700,30000,30000,30000,30000,0
|
|
20240724,183400,10640174700,30000,30000,30000,30000,0
|
|
20240724,183300,10640174700,30000,30000,30000,30000,0
|
|
20240724,183200,10640174700,30000,30000,30000,30000,0
|
|
20240724,183100,10640174700,30000,30000,30000,30000,0
|
|
20240724,183000,10640174700,30000,30000,30000,30000,0
|
|
20240724,182900,10640174700,30000,30000,30000,30000,0
|
|
20240724,182800,10640174700,30000,30000,30000,30000,0
|
|
20240724,182700,10640174700,30000,30000,30000,30000,0
|
|
20240724,182600,10640174700,30000,30000,30000,30000,0
|
|
20240724,182500,10640174700,30000,30000,30000,30000,0
|
|
20240724,182400,10640174700,30000,30000,30000,30000,0
|
|
20240724,182300,10640174700,30000,30000,30000,30000,0
|
|
20240724,182200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,182100,10640174700,30000,30000,30000,30000,0
|
|
20240724,182000,10640174700,30000,30000,30000,30000,0
|
|
20240724,181900,10640174700,30000,30000,30000,30000,0
|
|
20240724,181800,10640174700,30000,30000,30000,30000,0
|
|
20240724,181700,10640174700,30000,30000,30000,30000,0
|
|
20240724,181600,10640174700,30000,30000,30000,30000,0
|
|
20240724,181500,10640174700,30000,30000,30000,30000,0
|
|
20240724,181400,10640174700,30000,30000,30000,30000,0
|
|
20240724,181300,10640174700,30000,30000,30000,30000,0
|
|
20240724,181200,10640174700,30000,30000,30000,30000,0
|
|
20240724,181100,10640174700,30000,30000,30000,30000,0
|
|
20240724,181000,10640174700,30000,30000,30000,30000,0
|
|
20240724,180900,10640174700,30000,30000,30000,30000,0
|
|
20240724,180800,10640174700,30000,30000,30000,30000,0
|
|
20240724,180700,10640174700,30000,30000,30000,30000,0
|
|
20240724,180600,10640174700,30000,30000,30000,30000,0
|
|
20240724,180500,10640174700,30000,30000,30000,30000,0
|
|
20240724,180400,10640174700,30000,30000,30000,30000,0
|
|
20240724,180300,10640174700,30000,30000,30000,30000,0
|
|
20240724,180200,10640174700,30000,30000,30000,30000,0
|
|
20240724,180100,10640174700,30000,30000,30000,30000,0
|
|
20240724,180000,10640174700,30000,30000,30000,30000,0
|
|
20240724,175900,10640174700,30000,30000,30000,30000,0
|
|
20240724,175800,10640174700,30000,30000,30000,30000,0
|
|
20240724,175700,10640174700,30000,30000,30000,30000,0
|
|
20240724,175600,10640174700,30000,30000,30000,30000,0
|
|
20240724,175500,10640174700,30000,30000,30000,30000,0
|
|
20240724,175400,10640174700,30000,30000,30000,30000,0
|
|
20240724,175300,10640174700,30000,30000,30000,30000,0
|
|
20240724,175200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,175100,10640174700,30000,30000,30000,30000,0
|
|
20240724,175000,10640174700,30000,30000,30000,30000,0
|
|
20240724,174900,10640174700,30000,30000,30000,30000,0
|
|
20240724,174800,10640174700,30000,30000,30000,30000,0
|
|
20240724,174700,10640174700,30000,30000,30000,30000,0
|
|
20240724,174600,10640174700,30000,30000,30000,30000,0
|
|
20240724,174500,10640174700,30000,30000,30000,30000,0
|
|
20240724,174400,10640174700,30000,30000,30000,30000,0
|
|
20240724,174300,10640174700,30000,30000,30000,30000,0
|
|
20240724,174200,10640174700,30000,30000,30000,30000,0
|
|
20240724,174100,10640174700,30000,30000,30000,30000,0
|
|
20240724,174000,10640174700,30000,30000,30000,30000,0
|
|
20240724,173900,10640174700,30000,30000,30000,30000,0
|
|
20240724,173800,10640174700,30000,30000,30000,30000,0
|
|
20240724,173700,10640174700,30000,30000,30000,30000,0
|
|
20240724,173600,10640174700,30000,30000,30000,30000,0
|
|
20240724,173500,10640174700,30000,30000,30000,30000,0
|
|
20240724,173400,10640174700,30000,30000,30000,30000,0
|
|
20240724,173300,10640174700,30000,30000,30000,30000,0
|
|
20240724,173200,10640174700,30000,30000,30000,30000,0
|
|
20240724,173100,10640174700,30000,30000,30000,30000,0
|
|
20240724,173000,10640174700,30000,30000,30000,30000,0
|
|
20240724,172900,10640174700,30000,30000,30000,30000,0
|
|
20240724,172800,10640174700,30000,30000,30000,30000,0
|
|
20240724,172700,10640174700,30000,30000,30000,30000,0
|
|
20240724,172600,10640174700,30000,30000,30000,30000,0
|
|
20240724,172500,10640174700,30000,30000,30000,30000,0
|
|
20240724,172400,10640174700,30000,30000,30000,30000,0
|
|
20240724,172300,10640174700,30000,30000,30000,30000,0
|
|
20240724,172200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,172100,10640174700,30000,30000,30000,30000,0
|
|
20240724,172000,10640174700,30000,30000,30000,30000,0
|
|
20240724,171900,10640174700,30000,30000,30000,30000,0
|
|
20240724,171800,10640174700,30000,30000,30000,30000,0
|
|
20240724,171700,10640174700,30000,30000,30000,30000,0
|
|
20240724,171600,10640174700,30000,30000,30000,30000,0
|
|
20240724,171500,10640174700,30000,30000,30000,30000,0
|
|
20240724,171400,10640174700,30000,30000,30000,30000,0
|
|
20240724,171300,10640174700,30000,30000,30000,30000,0
|
|
20240724,171200,10640174700,30000,30000,30000,30000,0
|
|
20240724,171100,10640174700,30000,30000,30000,30000,0
|
|
20240724,171000,10640174700,30000,30000,30000,30000,0
|
|
20240724,170900,10640174700,30000,30000,30000,30000,0
|
|
20240724,170800,10640174700,30000,30000,30000,30000,0
|
|
20240724,170700,10640174700,30000,30000,30000,30000,0
|
|
20240724,170600,10640174700,30000,30000,30000,30000,0
|
|
20240724,170500,10640174700,30000,30000,30000,30000,0
|
|
20240724,170400,10640174700,30000,30000,30000,30000,0
|
|
20240724,170300,10640174700,30000,30000,30000,30000,0
|
|
20240724,170200,10640174700,30000,30000,30000,30000,0
|
|
20240724,170100,10640174700,30000,30000,30000,30000,0
|
|
20240724,170000,10640174700,30000,30000,30000,30000,0
|
|
20240724,165900,10640174700,30000,30000,30000,30000,0
|
|
20240724,165800,10640174700,30000,30000,30000,30000,0
|
|
20240724,165700,10640174700,30000,30000,30000,30000,0
|
|
20240724,165600,10640174700,30000,30000,30000,30000,0
|
|
20240724,165500,10640174700,30000,30000,30000,30000,0
|
|
20240724,165400,10640174700,30000,30000,30000,30000,0
|
|
20240724,165300,10640174700,30000,30000,30000,30000,0
|
|
20240724,165200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,165100,10640174700,30000,30000,30000,30000,0
|
|
20240724,165000,10640174700,30000,30000,30000,30000,0
|
|
20240724,164900,10640174700,30000,30000,30000,30000,0
|
|
20240724,164800,10640174700,30000,30000,30000,30000,0
|
|
20240724,164700,10640174700,30000,30000,30000,30000,0
|
|
20240724,164600,10640174700,30000,30000,30000,30000,0
|
|
20240724,164500,10640174700,30000,30000,30000,30000,0
|
|
20240724,164400,10640174700,30000,30000,30000,30000,0
|
|
20240724,164300,10640174700,30000,30000,30000,30000,0
|
|
20240724,164200,10640174700,30000,30000,30000,30000,0
|
|
20240724,164100,10640174700,30000,30000,30000,30000,0
|
|
20240724,164000,10640174700,30000,30000,30000,30000,0
|
|
20240724,163900,10640174700,30000,30000,30000,30000,0
|
|
20240724,163800,10640174700,30000,30000,30000,30000,0
|
|
20240724,163700,10640174700,30000,30000,30000,30000,0
|
|
20240724,163600,10640174700,30000,30000,30000,30000,0
|
|
20240724,163500,10640174700,30000,30000,30000,30000,0
|
|
20240724,163400,10640174700,30000,30000,30000,30000,0
|
|
20240724,163300,10640174700,30000,30000,30000,30000,0
|
|
20240724,163200,10640174700,30000,30000,30000,30000,0
|
|
20240724,163100,10640174700,30000,30000,30000,30000,0
|
|
20240724,163000,10640174700,30000,30000,30000,30000,0
|
|
20240724,162900,10640174700,30000,30000,30000,30000,0
|
|
20240724,162800,10640174700,30000,30000,30000,30000,0
|
|
20240724,162700,10640174700,30000,30000,30000,30000,0
|
|
20240724,162600,10640174700,30000,30000,30000,30000,0
|
|
20240724,162500,10640174700,30000,30000,30000,30000,0
|
|
20240724,162400,10640174700,30000,30000,30000,30000,0
|
|
20240724,162300,10640174700,30000,30000,30000,30000,0
|
|
20240724,162200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,162100,10640174700,30000,30000,30000,30000,0
|
|
20240724,162000,10640174700,30000,30000,30000,30000,0
|
|
20240724,161900,10640174700,30000,30000,30000,30000,0
|
|
20240724,161800,10640174700,30000,30000,30000,30000,0
|
|
20240724,161700,10640174700,30000,30000,30000,30000,0
|
|
20240724,161600,10640174700,30000,30000,30000,30000,0
|
|
20240724,161500,10640174700,30000,30000,30000,30000,0
|
|
20240724,161400,10640174700,30000,30000,30000,30000,0
|
|
20240724,161300,10640174700,30000,30000,30000,30000,0
|
|
20240724,161200,10640174700,30000,30000,30000,30000,0
|
|
20240724,161100,10640174700,30000,30000,30000,30000,0
|
|
20240724,161000,10640174700,30000,30000,30000,30000,0
|
|
20240724,160900,10640174700,30000,30000,30000,30000,0
|
|
20240724,160800,10640174700,30000,30000,30000,30000,0
|
|
20240724,160700,10640174700,30000,30000,30000,30000,0
|
|
20240724,160600,10640174700,30000,30000,30000,30000,0
|
|
20240724,160500,10640174700,30000,30000,30000,30000,0
|
|
20240724,160400,10640174700,30000,30000,30000,30000,0
|
|
20240724,160300,10640174700,30000,30000,30000,30000,0
|
|
20240724,160200,10640174700,30000,30000,30000,30000,0
|
|
20240724,160100,10640174700,30000,30000,30000,30000,0
|
|
20240724,160000,10640174700,30000,30000,30000,30000,0
|
|
20240724,155900,10640174700,30000,30000,30000,30000,0
|
|
20240724,155800,10640174700,30000,30000,30000,30000,0
|
|
20240724,155700,10640174700,30000,30000,30000,30000,0
|
|
20240724,155600,10640174700,30000,30000,30000,30000,0
|
|
20240724,155500,10640174700,30000,30000,30000,30000,0
|
|
20240724,155400,10640174700,30000,30000,30000,30000,0
|
|
20240724,155300,10640174700,30000,30000,30000,30000,0
|
|
20240724,155200,10640174700,30000,30000,30000,30000,4899
|
|
20240724,155100,10640174700,30000,30000,30000,30000,0
|
|
20240724,155000,10640174700,30000,30000,30000,30000,0
|
|
20240724,154900,10640174700,30000,30000,30000,30000,0
|
|
20240724,154800,10640174700,30000,30000,30000,30000,0
|
|
20240724,154700,10640174700,30000,30000,30000,30000,0
|
|
20240724,154600,10640174700,30000,30000,30000,30000,0
|
|
20240724,154500,10640174700,30000,30000,30000,30000,0
|
|
20240724,154400,10640174700,30000,30000,30000,30000,0
|
|
20240724,154300,10640174700,30000,30000,30000,30000,0
|
|
20240724,154200,10640174700,30000,30000,30000,30000,0
|
|
20240724,154100,10640174700,30000,30000,30000,30000,0
|
|
20240724,154000,10640174700,30000,30000,30000,30000,0
|
|
20240724,153900,10640174700,30000,30000,30000,30000,0
|
|
20240724,153800,10640174700,30000,30000,30000,30000,0
|
|
20240724,153700,10640174700,30000,30000,30000,30000,0
|
|
20240724,153600,10640174700,30000,30000,30000,30000,0
|
|
20240724,153500,10640174700,30000,30000,30000,30000,0
|
|
20240724,153400,10640174700,30000,30000,30000,30000,0
|
|
20240724,153300,10640174700,30000,30000,30000,30000,0
|
|
20240724,153200,10640174700,30000,30000,30000,30000,0
|
|
20240724,153100,10640174700,30000,30000,30000,30000,0
|
|
20240724,153000,10640174700,30000,30000,30000,30000,4899
|
|
20240724,152900,10493204700,29950,29950,29950,29950,0
|
|
20240724,152800,10493204700,29950,29950,29950,29950,0
|
|
20240724,152700,10493204700,29950,29950,29950,29950,0
|
|
20240724,152600,10493204700,29950,29950,29950,29950,0
|
|
20240724,152500,10493204700,29950,29950,29950,29950,0
|
|
20240724,152400,10493204700,29950,29950,29950,29950,0
|
|
20240724,152300,10493204700,29950,29950,29950,29950,0
|
|
20240724,152200,10493204700,29950,29950,29950,29950,0
|
|
20240724,152100,10493204700,29950,29950,29950,29950,0
|
|
20240724,152000,10493204700,29950,29950,29950,29950,0
|
|
20240724,151900,10493204700,29950,29950,30000,29950,311
|
|
20240724,151800,10483890150,29950,29950,29950,29950,831
|
|
20240724,151700,10459001700,29950,29950,30000,29950,1195
|
|
20240724,151600,10423211300,29950,29950,30000,29950,118
|
|
20240724,151500,10419672800,30000,29950,30000,29950,1403
|
|
20240724,151400,10377651600,29950,30000,30050,29950,484
|
|
20240724,151300,10363140650,30000,30000,30050,30000,1225
|
|
20240724,151200,10326375900,30050,30000,30050,30000,340
|
|
20240724,151100,10316175850,30000,30050,30100,30000,197
|
|
20240724,151000,10310257050,30050,30100,30100,30050,160
|
|
20240724,150900,10305441100,30100,30100,30100,30050,112
|
|
20240724,150800,10302075000,30050,30100,30100,30000,1525
|
|
20240724,150700,10256261900,30100,30000,30150,30000,1692
|
|
20240724,150600,10205467800,30000,30050,30100,29950,8525
|
|
20240724,150500,9949487900,30050,30150,30150,30050,4736
|
|
20240724,150400,9806976200,30150,30150,30150,30100,122
|
|
20240724,150300,9803298050,30100,30100,30150,30100,88
|
|
20240724,150200,9800648650,30150,30150,30200,30150,132
|
|
20240724,150100,9796668800,30150,30150,30200,30150,187
|
|
20240724,150000,9791025700,30200,30100,30200,30100,369
|
|
20240724,145900,9779901600,30100,30100,30150,30100,323
|
|
20240724,145800,9770177950,30150,30100,30150,30100,63
|
|
20240724,145700,9768281250,30100,30100,30150,30100,194
|
|
20240724,145600,9762438500,30150,30100,30150,30100,36
|
|
20240724,145500,9761354400,30150,30150,30200,30100,285
|
|
20240724,145400,9752762050,30100,30150,30150,30100,56
|
|
20240724,145300,9751074950,30150,30200,30200,30100,1054
|
|
20240724,145200,9719300450,30150,30150,30200,30150,205
|
|
20240724,145100,9713118100,30150,30150,30200,30150,129
|
|
20240724,145000,9709226750,30150,30200,30200,30150,261
|
|
20240724,144900,9701348450,30200,30250,30250,30150,628
|
|
20240724,144800,9682398100,30250,30200,30250,30200,94
|
|
20240724,144700,9679558800,30250,30200,30250,30200,488
|
|
20240724,144600,9664797250,30250,30200,30250,30200,286
|
|
20240724,144500,9656156150,30250,30250,30250,30200,430
|
|
20240724,144400,9643149650,30250,30250,30250,30200,60
|
|
20240724,144300,9641336850,30250,30200,30250,30200,235
|
|
20240724,144200,9634238050,30200,30200,30250,30200,658
|
|
20240724,144100,9614335450,30250,30200,30250,30200,44
|
|
20240724,144000,9613005550,30250,30250,30300,30200,156
|
|
20240724,143900,9608286550,30250,30300,30300,30200,153
|
|
20240724,143800,9603657350,30250,30250,30300,30250,166
|
|
20240724,143700,9598635450,30300,30200,30300,30200,901
|
|
20240724,143600,9571388900,30200,30200,30250,30200,484
|
|
20240724,143500,9556770400,30150,30150,30200,30100,131
|
|
20240724,143400,9552819300,30100,30100,30200,30100,233
|
|
20240724,143300,9545796350,30100,30150,30150,30100,182
|
|
20240724,143200,9540318100,30150,30100,30150,30100,492
|
|
20240724,143100,9525485800,30100,30100,30150,30100,603
|
|
20240724,143000,9507335250,30150,30150,30150,30100,263
|
|
20240724,142900,9499415900,30100,30100,30200,30100,34
|
|
20240724,142800,9498391050,30200,30100,30200,30100,201
|
|
20240724,142700,9492332550,30150,30200,30200,30100,252
|
|
20240724,142600,9484731400,30150,30150,30200,30100,221
|
|
20240724,142500,9478068700,30150,30200,30200,30150,73
|
|
20240724,142400,9475865650,30150,30100,30200,30100,1628
|
|
20240724,142300,9426773250,30150,30100,30150,30100,112
|
|
20240724,142200,9423401650,30150,30100,30150,30100,145
|
|
20240724,142100,9419035550,30100,30100,30100,30050,411
|
|
20240724,142000,9406674150,30100,30150,30150,30100,74
|
|
20240724,141900,9404444800,30100,30150,30150,30100,49
|
|
20240724,141800,9402968550,30100,30150,30150,30050,403
|
|
20240724,141700,9390838150,30100,30150,30150,30100,71
|
|
20240724,141600,9388699200,30100,30050,30150,30050,545
|
|
20240724,141500,9372294500,30050,30100,30150,30050,206
|
|
20240724,141400,9366093900,30050,30100,30100,30050,353
|
|
20240724,141300,9355469450,30100,30100,30100,30050,47
|
|
20240724,141200,9354056450,30050,30100,30100,30050,58
|
|
20240724,141100,9352311950,30050,30050,30150,30050,63
|
|
20240724,141000,9350417450,30050,30100,30150,30050,2977
|
|
20240724,140900,9260810350,30050,30100,30150,30050,85
|
|
20240724,140800,9258253100,30050,30050,30100,30050,520
|
|
20240724,140700,9242610850,30050,30050,30100,30050,118
|
|
20240724,140600,9239063100,30050,30000,30100,30000,1329
|
|
20240724,140500,9199131500,30050,30050,30050,30000,334
|
|
20240724,140400,9189105600,30000,30000,30050,30000,139
|
|
20240724,140300,9184930450,30000,30050,30100,30000,2094
|
|
20240724,140200,9122004800,30050,30050,30100,30050,232
|
|
20240724,140100,9115031550,30050,30050,30100,30050,82
|
|
20240724,140000,9112564250,30050,30100,30100,30050,96
|
|
20240724,135900,9109676750,30050,30100,30150,30050,2377
|
|
20240724,135800,9038129100,30100,30100,30150,30100,136
|
|
20240724,135700,9034035100,30150,30100,30150,30100,736
|
|
20240724,135600,9011846050,30100,30150,30200,30100,432
|
|
20240724,135500,8998822550,30150,30200,30200,30150,97
|
|
20240724,135400,8995895050,30200,30200,30250,30150,78
|
|
20240724,135300,8993540250,30250,30200,30250,30150,406
|
|
20240724,135200,8981280600,30250,30200,30250,30150,96
|
|
20240724,135100,8978381700,30200,30200,30200,30150,167
|
|
20240724,135000,8973339250,30200,30200,30200,30150,301
|
|
20240724,134900,8964250300,30200,30200,30250,30150,449
|
|
20240724,134800,8950690900,30250,30200,30250,30150,473
|
|
20240724,134700,8936409050,30250,30200,30300,30150,431
|
|
20240724,134600,8923371950,30150,30150,30250,30100,798
|
|
20240724,134500,8899285850,30150,30100,30200,30100,553
|
|
20240724,134400,8882612500,30150,30150,30150,30100,56
|
|
20240724,134300,8880925650,30100,30150,30200,30100,150
|
|
20240724,134200,8876403350,30150,30200,30200,30150,94
|
|
20240724,134100,8873567250,30150,30150,30200,30150,1297
|
|
20240724,134000,8834461650,30200,30150,30200,30150,246
|
|
20240724,133900,8827043500,30200,30150,30200,30100,134
|
|
20240724,133800,8823004050,30150,30150,30200,30150,240
|
|
20240724,133700,8815767900,30150,30100,30150,30050,405
|
|
20240724,133600,8803586950,30050,30100,30100,30050,89
|
|
20240724,133500,8800910950,30100,30050,30100,30050,167
|
|
20240724,133400,8795890950,30050,30050,30100,30000,816
|
|
20240724,133300,8771331950,30000,30150,30150,30000,4034
|
|
20240724,133200,8650192100,30100,30050,30150,30050,263
|
|
20240724,133100,8642276350,30050,30100,30100,30050,428
|
|
20240724,133000,8629413850,30050,30050,30100,30050,128
|
|
20240724,132900,8625564750,30050,30050,30100,30050,214
|
|
20240724,132800,8619133400,30050,30100,30100,30050,130
|
|
20240724,132700,8615221950,30050,30100,30150,30050,280
|
|
20240724,132600,8606795550,30100,30100,30100,30050,93
|
|
20240724,132500,8603997400,30050,30050,30150,30050,726
|
|
20240724,132400,8582173050,30100,30100,30100,30050,236
|
|
20240724,132300,8575080700,30050,30100,30150,30050,361
|
|
20240724,132200,8564217900,30050,30050,30100,30050,330
|
|
20240724,132100,8554299800,30050,30100,30100,30050,213
|
|
20240724,132000,8547898450,30100,30050,30100,30050,119
|
|
20240724,131900,8544319450,30100,30050,30100,30050,258
|
|
20240724,131800,8536556200,30100,30100,30100,30050,195
|
|
20240724,131700,8530694600,30100,30050,30100,30050,189
|
|
20240724,131600,8525013200,30050,30150,30150,30050,7
|
|
20240724,131500,8524802500,30050,30150,30150,30050,1053
|
|
20240724,131400,8493145850,30150,30150,30150,30050,1949
|
|
20240724,131300,8434487050,30150,30100,30150,30100,107
|
|
20240724,131200,8431262250,30150,30150,30150,30100,313
|
|
20240724,131100,8421836300,30100,30100,30150,30100,58
|
|
20240724,131000,8420090100,30150,30100,30150,30100,161
|
|
20240724,130900,8415240050,30150,30100,30150,30100,160
|
|
20240724,130800,8410422800,30100,30150,30150,30100,240
|
|
20240724,130700,8403197050,30100,30100,30150,30100,119
|
|
20240724,130600,8399614800,30150,30150,30150,30100,35
|
|
20240724,130500,8398560250,30100,30150,30150,30100,253
|
|
20240724,130400,8390942950,30100,30150,30150,30100,84
|
|
20240724,130300,8388413450,30150,30150,30150,30100,97
|
|
20240724,130200,8385492350,30100,30150,30150,30100,300
|
|
20240724,130100,8376461250,30100,30150,30150,30100,29
|
|
20240724,130000,8375588200,30100,30100,30150,30100,97
|
|
20240724,125900,8372666800,30100,30200,30200,30100,329
|
|
20240724,125800,8362748800,30200,30150,30200,30150,246
|
|
20240724,125700,8355326550,30200,30250,30250,30150,67
|
|
20240724,125600,8353306050,30250,30150,30250,30150,245
|
|
20240724,125500,8345918000,30200,30150,30300,30150,115
|
|
20240724,125400,8342443300,30150,30150,30300,30150,623
|
|
20240724,125300,8323616600,30200,30200,30200,30150,265
|
|
20240724,125200,8315623600,30200,30150,30200,30150,71
|
|
20240724,125100,8313481750,30150,30150,30200,30150,310
|
|
20240724,125000,8304135100,30150,30150,30200,30150,280
|
|
20240724,124900,8295689450,30200,30150,30200,30150,76
|
|
20240724,124800,8293397200,30150,30200,30200,30150,256
|
|
20240724,124700,8285674950,30200,30150,30200,30150,1665
|
|
20240724,124600,8235466950,30150,30200,30200,30150,275
|
|
20240724,124500,8227174550,30200,30150,30200,30100,1273
|
|
20240724,124400,8188797050,30100,30100,30100,30100,172
|
|
20240724,124300,8183619850,30150,30150,30150,30100,527
|
|
20240724,124200,8167755250,30150,30100,30150,30100,40
|
|
20240724,124100,8166551000,30100,30100,30150,30100,1045
|
|
20240724,124000,8135096400,30100,30100,30150,30100,279
|
|
20240724,123900,8126696550,30100,30150,30150,30100,90
|
|
20240724,123800,8123987000,30100,30150,30200,30100,87
|
|
20240724,123700,8121364500,30100,30100,30150,30100,255
|
|
20240724,123600,8113688300,30100,30100,30150,30100,429
|
|
20240724,123500,8100758100,30150,30100,30150,30100,150
|
|
20240724,123400,8096241300,30100,30150,30150,30100,277
|
|
20240724,123300,8087902950,30150,30150,30200,30100,265
|
|
20240724,123200,8079913800,30150,30100,30150,30100,38
|
|
20240724,123100,8078769800,30150,30200,30200,30100,311
|
|
20240724,123000,8069395800,30200,30150,30200,30150,1027
|
|
20240724,122900,8038429950,30200,30150,30200,30150,115
|
|
20240724,122800,8034962600,30200,30150,30200,30150,187
|
|
20240724,122700,8029323100,30200,30150,30200,30150,115
|
|
20240724,122600,8025854200,30150,30200,30200,30150,37
|
|
20240724,122500,8024738350,30250,30150,30250,30150,106
|
|
20240724,122400,8021540700,30150,30250,30250,30150,331
|
|
20240724,122300,8011556050,30150,30250,30250,30150,234
|
|
20240724,122200,8004494050,30250,30200,30250,30200,100
|
|
20240724,122100,8001473950,30250,30200,30250,30200,415
|
|
20240724,122000,7988940550,30250,30200,30250,30200,82
|
|
20240724,121900,7986462350,30250,30250,30250,30200,34
|
|
20240724,121800,7985435400,30200,30300,30300,30200,88
|
|
20240724,121700,7982773300,30300,30200,30300,30200,515
|
|
20240724,121600,7967209150,30200,30250,30250,30200,239
|
|
20240724,121500,7959987550,30200,30250,30250,30200,591
|
|
20240724,121400,7942121950,30250,30300,30300,30250,35
|
|
20240724,121300,7941063050,30250,30250,30300,30250,247
|
|
20240724,121200,7933583350,30250,30200,30250,30200,470
|
|
20240724,121100,7919377200,30250,30250,30250,30150,313
|
|
20240724,121000,7909925100,30250,30200,30250,30200,69
|
|
20240724,120900,7907839550,30200,30200,30250,30200,367
|
|
20240724,120800,7896755600,30200,30250,30250,30200,227
|
|
20240724,120700,7889895850,30200,30250,30250,30200,445
|
|
20240724,120600,7876434650,30250,30250,30300,30250,323
|
|
20240724,120500,7866663400,30300,30250,30300,30250,93
|
|
20240724,120400,7863848550,30250,30300,30300,30250,148
|
|
20240724,120300,7859369800,30300,30300,30300,30250,362
|
|
20240724,120200,7848404900,30250,30300,30350,30250,191
|
|
20240724,120100,7842617800,30350,30250,30350,30250,133
|
|
20240724,120000,7838589550,30300,30300,30350,30250,264
|
|
20240724,115900,7830591850,30300,30300,30350,30300,78
|
|
20240724,115800,7828228350,30300,30250,30350,30200,177
|
|
20240724,115700,7822872500,30200,30300,30300,30200,35
|
|
20240724,115600,7821812700,30300,30300,30300,30200,367
|
|
20240724,115500,7810702300,30250,30200,30300,30200,209
|
|
20240724,115400,7804380650,30200,30200,30250,30200,171
|
|
20240724,115300,7799216300,30200,30200,30250,30200,308
|
|
20240724,115200,7789913950,30250,30250,30250,30200,115
|
|
20240724,115100,7786435800,30250,30200,30300,30200,35
|
|
20240724,115000,7785377100,30200,30200,30350,30150,2199
|
|
20240724,114900,7718969950,30250,30150,30250,30150,848
|
|
20240724,114800,7693363650,30150,30150,30200,30150,1290
|
|
20240724,114700,7654468300,30150,30200,30250,30150,856
|
|
20240724,114600,7628617200,30200,30250,30250,30200,242
|
|
20240724,114500,7621301750,30250,30200,30250,30200,161
|
|
20240724,114400,7616439150,30200,30200,30250,30150,544
|
|
20240724,114300,7600011350,30200,30250,30250,30200,2200
|
|
20240724,114200,7533510100,30250,30350,30350,30250,635
|
|
20240724,114100,7514271200,30300,30250,30300,30250,239
|
|
20240724,114000,7507030950,30300,30350,30350,30250,648
|
|
20240724,113900,7487411400,30350,30300,30350,30300,212
|
|
20240724,113800,7480987000,30300,30350,30350,30300,56
|
|
20240724,113700,7479288200,30250,30300,30350,30250,506
|
|
20240724,113600,7463959400,30300,30300,30300,30250,60
|
|
20240724,113500,7462142750,30300,30350,30350,30200,725
|
|
20240724,113400,7440178250,30350,30300,30350,30250,1401
|
|
20240724,113300,7397727900,30300,30300,30350,30300,95
|
|
20240724,113200,7394847700,30300,30300,30350,30300,71
|
|
20240724,113100,7392696300,30300,30400,30400,30300,242
|
|
20240724,113000,7385351550,30400,30300,30400,30300,539
|
|
20240724,112900,7368977100,30300,30350,30400,30300,2467
|
|
20240724,112800,7294121150,30350,30400,30400,30350,5534
|
|
20240724,112700,7126040050,30400,30450,30500,30400,2693
|
|
20240724,112600,7044050450,30450,30500,30500,30450,84
|
|
20240724,112500,7041489950,30450,30450,30500,30450,264
|
|
20240724,112400,7033450650,30450,30500,30500,30450,2254
|
|
20240724,112300,6964706200,30500,30550,30550,30500,2170
|
|
20240724,112200,6898425450,30550,30600,30650,30550,2142
|
|
20240724,112100,6832928050,30650,30700,30700,30600,128
|
|
20240724,112000,6829007750,30650,30700,30700,30650,494
|
|
20240724,111900,6813861800,30700,30700,30750,30650,804
|
|
20240724,111800,6789147850,30750,30750,30800,30700,993
|
|
20240724,111700,6758599100,30800,30650,30800,30650,235
|
|
20240724,111600,6751372850,30750,30750,30800,30650,679
|
|
20240724,111500,6730501900,30650,30700,30750,30650,517
|
|
20240724,111400,6714630600,30700,30650,30700,30600,729
|
|
20240724,111300,6692286700,30650,30600,30650,30600,72
|
|
20240724,111200,6690081050,30600,30650,30700,30600,191
|
|
20240724,111100,6684223950,30700,30700,30700,30650,451
|
|
20240724,111000,6670393050,30700,30650,30700,30650,489
|
|
20240724,110900,6655390650,30650,30600,30650,30600,908
|
|
20240724,110800,6627579600,30650,30600,30700,30600,685
|
|
20240724,110700,6606615400,30600,30700,30750,30600,1935
|
|
20240724,110600,6547337100,30700,30600,30750,30600,753
|
|
20240724,110500,6524211500,30700,30650,30700,30600,2434
|
|
20240724,110400,6449559100,30650,30650,30700,30650,365
|
|
20240724,110300,6438371800,30700,30700,30700,30600,845
|
|
20240724,110200,6412476600,30700,30650,30800,30650,3819
|
|
20240724,110100,6295259450,30650,30550,30650,30550,1082
|
|
20240724,110000,6262144850,30600,30600,30600,30550,877
|
|
20240724,105900,6235343950,30600,30650,30650,30600,1496
|
|
20240724,105800,6189528650,30600,30450,30650,30450,760
|
|
20240724,105700,6166289850,30500,30450,30550,30400,1618
|
|
20240724,105600,6116962200,30450,30500,30550,30450,3627
|
|
20240724,105500,6006405450,30500,30500,30550,30500,880
|
|
20240724,105400,5979542950,30550,30550,30550,30500,4252
|
|
20240724,105300,5849843500,30550,30600,30650,30500,2324
|
|
20240724,105200,5778821800,30650,30650,30650,30550,2573
|
|
20240724,105100,5700087100,30600,30600,30700,30600,1649
|
|
20240724,105000,5649571000,30650,30700,30750,30600,4955
|
|
20240724,104900,5497467100,30700,30650,30700,30550,3405
|
|
20240724,104800,5393094700,30600,30600,30650,30550,2594
|
|
20240724,104700,5313707600,30600,30550,30600,30500,2914
|
|
20240724,104600,5224637100,30500,30550,30550,30500,1121
|
|
20240724,104500,5190438100,30550,30500,30550,30500,785
|
|
20240724,104400,5166485400,30500,30500,30500,30450,1180
|
|
20240724,104300,5130532700,30500,30450,30500,30450,471
|
|
20240724,104200,5116176600,30450,30500,30500,30400,1030
|
|
20240724,104100,5084789850,30500,30400,30550,30400,8051
|
|
20240724,104000,4839635550,30400,30350,30450,30300,2941
|
|
20240724,103900,4750303150,30350,30250,30350,30250,1606
|
|
20240724,103800,4701598400,30250,30250,30300,30200,2959
|
|
20240724,103700,4611998700,30300,30200,30300,30150,1982
|
|
20240724,103600,4552071700,30200,30150,30200,30150,225
|
|
20240724,103500,4545280800,30150,30200,30200,30150,755
|
|
20240724,103400,4522480500,30150,30050,30200,30050,1383
|
|
20240724,103300,4480795000,30050,30050,30100,30050,317
|
|
20240724,103200,4471254500,30000,30000,30000,30000,15
|
|
20240724,103100,4470804500,30000,30050,30050,30000,415
|
|
20240724,103000,4458334150,30050,30000,30050,30000,751
|
|
20240724,102900,4435803850,30000,29950,30050,29950,491
|
|
20240724,102800,4421075800,29950,30000,30050,29950,1036
|
|
20240724,102700,4389995550,30000,30050,30050,30000,103
|
|
20240724,102600,4386901750,30000,30000,30050,30000,30
|
|
20240724,102500,4386001400,30000,30050,30050,30000,743
|
|
20240724,102400,4363696300,30050,30050,30100,30050,103
|
|
20240724,102300,4360597050,30050,30050,30050,30000,334
|
|
20240724,102200,4350560450,30050,30050,30050,30000,646
|
|
20240724,102100,4331148200,30050,30100,30100,30000,504
|
|
20240724,102000,4316016500,30050,30050,30100,30000,835
|
|
20240724,101900,4290939400,30100,30000,30100,30000,980
|
|
20240724,101800,4261487950,30000,30050,30150,30000,1421
|
|
20240724,101700,4218820500,30000,30100,30100,30000,676
|
|
20240724,101600,4198505100,30100,30000,30150,30000,1642
|
|
20240724,101500,4149194250,30000,30100,30200,30000,2719
|
|
20240724,101400,4067307350,30100,29950,30100,29950,4348
|
|
20240724,101300,3936720650,29950,29950,30000,29900,1657
|
|
20240724,101200,3887090650,29950,30150,30150,29950,2390
|
|
20240724,101100,3815374600,30050,30200,30200,30050,3657
|
|
20240724,101000,3705302250,30200,30100,30200,30100,438
|
|
20240724,100900,3692095550,30100,30200,30200,30050,6032
|
|
20240724,100800,3510162700,30200,30150,30200,30150,3623
|
|
20240724,100700,3400813350,30150,30050,30200,30000,2629
|
|
20240724,100600,3321665500,30050,30050,30150,30050,2210
|
|
20240724,100500,3255244650,30050,30200,30200,30000,1758
|
|
20240724,100400,3202264350,30200,29950,30200,29950,2092
|
|
20240724,100300,3139266200,29900,30150,30150,29900,2610
|
|
20240724,100200,3060912150,30100,30050,30200,30050,4318
|
|
20240724,100100,2930862600,30050,30000,30100,30000,3036
|
|
20240724,100000,2839707750,30000,29900,30000,29850,1773
|
|
20240724,095900,2786574300,29900,29850,29900,29800,914
|
|
20240724,095800,2759283900,29850,29900,29900,29750,4373
|
|
20240724,095700,2628794750,29900,29900,30000,29900,1183
|
|
20240724,095600,2593383500,29900,30100,30100,29900,5877
|
|
20240724,095500,2416988950,30100,29750,30100,29750,10154
|
|
20240724,095400,2112717650,29800,29800,29800,29700,4389
|
|
20240724,095300,1981957550,29800,29800,29850,29700,3217
|
|
20240724,095200,1886113950,29800,29800,29800,29650,2012
|
|
20240724,095100,1826304400,29700,29600,29750,29600,6408
|
|
20240724,095000,1635962650,29600,29550,29650,29500,1183
|
|
20240724,094900,1600954650,29550,29300,29650,29300,12473
|
|
20240724,094800,1233072300,29350,29250,29350,29200,899
|
|
20240724,094700,1206741850,29200,29200,29250,29150,2582
|
|
20240724,094600,1131247150,29200,29050,29200,29050,1452
|
|
20240724,094500,1088925200,29100,29050,29100,29050,224
|
|
20240724,094400,1082407800,29050,29100,29100,29050,1018
|
|
20240724,094300,1052784900,29050,29050,29150,29050,2747
|
|
20240724,094200,972741350,29050,29000,29050,29000,203
|
|
20240724,094100,966846750,29000,28950,29050,28950,34
|
|
20240724,094000,965861200,28950,28950,28950,28900,230
|
|
20240724,093900,959213100,28900,29100,29100,28900,1716
|
|
20240724,093800,909540600,28950,29000,29000,28900,587
|
|
20240724,093700,892543650,29000,28900,29000,28850,380
|
|
20240724,093600,881544400,28850,28900,28900,28850,708
|
|
20240724,093500,861087850,28900,29000,29000,28900,1212
|
|
20240724,093400,826015800,29000,29000,29050,29000,269
|
|
20240724,093300,818209800,28950,28950,29050,28950,93
|
|
20240724,093200,815510150,28950,29000,29050,28950,494
|
|
20240724,093100,801206400,29000,29000,29050,29000,175
|
|
20240724,093000,796130700,29000,28950,29000,28950,443
|
|
20240724,092900,783294950,28950,28900,28950,28900,77
|
|
20240724,092800,781066900,28900,28950,28950,28900,73
|
|
20240724,092700,778956150,28900,28850,28900,28800,873
|
|
20240724,092600,753805550,28850,28800,28850,28800,90
|
|
20240724,092500,751213300,28800,28900,28900,28800,614
|
|
20240724,092400,733520550,28950,28800,29300,28750,1594
|
|
20240724,092300,687250100,28800,28750,28800,28700,2423
|
|
20240724,092200,617666500,28700,28800,28800,28700,611
|
|
20240724,092100,600099550,28800,28800,28850,28800,853
|
|
20240724,092000,575533100,28800,28950,28950,28800,462
|
|
20240724,091900,562209700,28850,28900,28950,28850,359
|
|
20240724,091800,551841600,28950,29050,29050,28950,1733
|
|
20240724,091700,501637150,29000,29000,29000,29000,580
|
|
20240724,091600,484817150,29050,29050,29100,29050,335
|
|
20240724,091500,475084900,29100,29050,29100,29000,411
|
|
20240724,091400,463142250,29050,29050,29050,28900,1088
|
|
20240724,091300,431590100,29050,29000,29100,29000,348
|
|
20240724,091200,421497250,29000,29000,29000,28900,524
|
|
20240724,091100,406311100,29000,29000,29100,28950,265
|
|
20240724,091000,398625100,29100,29000,29100,29000,147
|
|
20240724,090900,394359700,29000,29100,29200,29000,454
|
|
20240724,090800,381157100,29100,29100,29100,29050,32
|
|
20240724,090700,380226900,29050,29150,29150,29050,274
|
|
20240724,090600,372248550,29100,29000,29100,29000,856
|
|
20240724,090500,347406200,28950,29000,29000,28950,16
|
|
20240724,090400,346942400,28950,28850,29000,28800,974
|
|
20240724,090300,318817350,29050,28950,29050,28900,1392
|
|
20240724,090200,278465450,29000,28900,29050,28900,460
|
|
20240724,090100,265115800,29050,28900,29050,28550,2745
|
|
20240724,090000,185886300,28750,28650,28950,28600,6477
|