613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,191000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,190900,17275272400,25100,25100,25100,25100,0
|
|
20240723,190800,17275272400,25100,25100,25100,25100,0
|
|
20240723,190700,17275272400,25100,25100,25100,25100,0
|
|
20240723,190600,17275272400,25100,25100,25100,25100,0
|
|
20240723,190500,17275272400,25100,25100,25100,25100,0
|
|
20240723,190400,17275272400,25100,25100,25100,25100,0
|
|
20240723,190300,17275272400,25100,25100,25100,25100,0
|
|
20240723,190200,17275272400,25100,25100,25100,25100,0
|
|
20240723,190100,17275272400,25100,25100,25100,25100,0
|
|
20240723,190000,17275272400,25100,25100,25100,25100,0
|
|
20240723,185900,17275272400,25100,25100,25100,25100,0
|
|
20240723,185800,17275272400,25100,25100,25100,25100,0
|
|
20240723,185700,17275272400,25100,25100,25100,25100,0
|
|
20240723,185600,17275272400,25100,25100,25100,25100,0
|
|
20240723,185500,17275272400,25100,25100,25100,25100,0
|
|
20240723,185400,17275272400,25100,25100,25100,25100,0
|
|
20240723,185300,17275272400,25100,25100,25100,25100,0
|
|
20240723,185200,17275272400,25100,25100,25100,25100,0
|
|
20240723,185100,17275272400,25100,25100,25100,25100,0
|
|
20240723,185000,17275272400,25100,25100,25100,25100,0
|
|
20240723,184900,17275272400,25100,25100,25100,25100,0
|
|
20240723,184800,17275272400,25100,25100,25100,25100,0
|
|
20240723,184700,17275272400,25100,25100,25100,25100,0
|
|
20240723,184600,17275272400,25100,25100,25100,25100,0
|
|
20240723,184500,17275272400,25100,25100,25100,25100,0
|
|
20240723,184400,17275272400,25100,25100,25100,25100,0
|
|
20240723,184300,17275272400,25100,25100,25100,25100,0
|
|
20240723,184200,17275272400,25100,25100,25100,25100,0
|
|
20240723,184100,17275272400,25100,25100,25100,25100,0
|
|
20240723,184000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,183900,17275272400,25100,25100,25100,25100,0
|
|
20240723,183800,17275272400,25100,25100,25100,25100,0
|
|
20240723,183700,17275272400,25100,25100,25100,25100,0
|
|
20240723,183600,17275272400,25100,25100,25100,25100,0
|
|
20240723,183500,17275272400,25100,25100,25100,25100,0
|
|
20240723,183400,17275272400,25100,25100,25100,25100,0
|
|
20240723,183300,17275272400,25100,25100,25100,25100,0
|
|
20240723,183200,17275272400,25100,25100,25100,25100,0
|
|
20240723,183100,17275272400,25100,25100,25100,25100,0
|
|
20240723,183000,17275272400,25100,25100,25100,25100,0
|
|
20240723,182900,17275272400,25100,25100,25100,25100,0
|
|
20240723,182800,17275272400,25100,25100,25100,25100,0
|
|
20240723,182700,17275272400,25100,25100,25100,25100,0
|
|
20240723,182600,17275272400,25100,25100,25100,25100,0
|
|
20240723,182500,17275272400,25100,25100,25100,25100,0
|
|
20240723,182400,17275272400,25100,25100,25100,25100,0
|
|
20240723,182300,17275272400,25100,25100,25100,25100,0
|
|
20240723,182200,17275272400,25100,25100,25100,25100,0
|
|
20240723,182100,17275272400,25100,25100,25100,25100,0
|
|
20240723,182000,17275272400,25100,25100,25100,25100,0
|
|
20240723,181900,17275272400,25100,25100,25100,25100,0
|
|
20240723,181800,17275272400,25100,25100,25100,25100,0
|
|
20240723,181700,17275272400,25100,25100,25100,25100,0
|
|
20240723,181600,17275272400,25100,25100,25100,25100,0
|
|
20240723,181500,17275272400,25100,25100,25100,25100,0
|
|
20240723,181400,17275272400,25100,25100,25100,25100,0
|
|
20240723,181300,17275272400,25100,25100,25100,25100,0
|
|
20240723,181200,17275272400,25100,25100,25100,25100,0
|
|
20240723,181100,17275272400,25100,25100,25100,25100,0
|
|
20240723,181000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,180900,17275272400,25100,25100,25100,25100,0
|
|
20240723,180800,17275272400,25100,25100,25100,25100,0
|
|
20240723,180700,17275272400,25100,25100,25100,25100,0
|
|
20240723,180600,17275272400,25100,25100,25100,25100,0
|
|
20240723,180500,17275272400,25100,25100,25100,25100,0
|
|
20240723,180400,17275272400,25100,25100,25100,25100,0
|
|
20240723,180300,17275272400,25100,25100,25100,25100,0
|
|
20240723,180200,17275272400,25100,25100,25100,25100,0
|
|
20240723,180100,17275272400,25100,25100,25100,25100,0
|
|
20240723,180000,17275272400,25100,25100,25100,25100,0
|
|
20240723,175900,17275272400,25100,25100,25100,25100,0
|
|
20240723,175800,17275272400,25100,25100,25100,25100,0
|
|
20240723,175700,17275272400,25100,25100,25100,25100,0
|
|
20240723,175600,17275272400,25100,25100,25100,25100,0
|
|
20240723,175500,17275272400,25100,25100,25100,25100,0
|
|
20240723,175400,17275272400,25100,25100,25100,25100,0
|
|
20240723,175300,17275272400,25100,25100,25100,25100,0
|
|
20240723,175200,17275272400,25100,25100,25100,25100,0
|
|
20240723,175100,17275272400,25100,25100,25100,25100,0
|
|
20240723,175000,17275272400,25100,25100,25100,25100,0
|
|
20240723,174900,17275272400,25100,25100,25100,25100,0
|
|
20240723,174800,17275272400,25100,25100,25100,25100,0
|
|
20240723,174700,17275272400,25100,25100,25100,25100,0
|
|
20240723,174600,17275272400,25100,25100,25100,25100,0
|
|
20240723,174500,17275272400,25100,25100,25100,25100,0
|
|
20240723,174400,17275272400,25100,25100,25100,25100,0
|
|
20240723,174300,17275272400,25100,25100,25100,25100,0
|
|
20240723,174200,17275272400,25100,25100,25100,25100,0
|
|
20240723,174100,17275272400,25100,25100,25100,25100,0
|
|
20240723,174000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,173900,17275272400,25100,25100,25100,25100,0
|
|
20240723,173800,17275272400,25100,25100,25100,25100,0
|
|
20240723,173700,17275272400,25100,25100,25100,25100,0
|
|
20240723,173600,17275272400,25100,25100,25100,25100,0
|
|
20240723,173500,17275272400,25100,25100,25100,25100,0
|
|
20240723,173400,17275272400,25100,25100,25100,25100,0
|
|
20240723,173300,17275272400,25100,25100,25100,25100,0
|
|
20240723,173200,17275272400,25100,25100,25100,25100,0
|
|
20240723,173100,17275272400,25100,25100,25100,25100,0
|
|
20240723,173000,17275272400,25100,25100,25100,25100,0
|
|
20240723,172900,17275272400,25100,25100,25100,25100,0
|
|
20240723,172800,17275272400,25100,25100,25100,25100,0
|
|
20240723,172700,17275272400,25100,25100,25100,25100,0
|
|
20240723,172600,17275272400,25100,25100,25100,25100,0
|
|
20240723,172500,17275272400,25100,25100,25100,25100,0
|
|
20240723,172400,17275272400,25100,25100,25100,25100,0
|
|
20240723,172300,17275272400,25100,25100,25100,25100,0
|
|
20240723,172200,17275272400,25100,25100,25100,25100,0
|
|
20240723,172100,17275272400,25100,25100,25100,25100,0
|
|
20240723,172000,17275272400,25100,25100,25100,25100,0
|
|
20240723,171900,17275272400,25100,25100,25100,25100,0
|
|
20240723,171800,17275272400,25100,25100,25100,25100,0
|
|
20240723,171700,17275272400,25100,25100,25100,25100,0
|
|
20240723,171600,17275272400,25100,25100,25100,25100,0
|
|
20240723,171500,17275272400,25100,25100,25100,25100,0
|
|
20240723,171400,17275272400,25100,25100,25100,25100,0
|
|
20240723,171300,17275272400,25100,25100,25100,25100,0
|
|
20240723,171200,17275272400,25100,25100,25100,25100,0
|
|
20240723,171100,17275272400,25100,25100,25100,25100,0
|
|
20240723,171000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,170900,17275272400,25100,25100,25100,25100,0
|
|
20240723,170800,17275272400,25100,25100,25100,25100,0
|
|
20240723,170700,17275272400,25100,25100,25100,25100,0
|
|
20240723,170600,17275272400,25100,25100,25100,25100,0
|
|
20240723,170500,17275272400,25100,25100,25100,25100,0
|
|
20240723,170400,17275272400,25100,25100,25100,25100,0
|
|
20240723,170300,17275272400,25100,25100,25100,25100,0
|
|
20240723,170200,17275272400,25100,25100,25100,25100,0
|
|
20240723,170100,17275272400,25100,25100,25100,25100,0
|
|
20240723,170000,17275272400,25100,25100,25100,25100,0
|
|
20240723,165900,17275272400,25100,25100,25100,25100,0
|
|
20240723,165800,17275272400,25100,25100,25100,25100,0
|
|
20240723,165700,17275272400,25100,25100,25100,25100,0
|
|
20240723,165600,17275272400,25100,25100,25100,25100,0
|
|
20240723,165500,17275272400,25100,25100,25100,25100,0
|
|
20240723,165400,17275272400,25100,25100,25100,25100,0
|
|
20240723,165300,17275272400,25100,25100,25100,25100,0
|
|
20240723,165200,17275272400,25100,25100,25100,25100,0
|
|
20240723,165100,17275272400,25100,25100,25100,25100,0
|
|
20240723,165000,17275272400,25100,25100,25100,25100,0
|
|
20240723,164900,17275272400,25100,25100,25100,25100,0
|
|
20240723,164800,17275272400,25100,25100,25100,25100,0
|
|
20240723,164700,17275272400,25100,25100,25100,25100,0
|
|
20240723,164600,17275272400,25100,25100,25100,25100,0
|
|
20240723,164500,17275272400,25100,25100,25100,25100,0
|
|
20240723,164400,17275272400,25100,25100,25100,25100,0
|
|
20240723,164300,17275272400,25100,25100,25100,25100,0
|
|
20240723,164200,17275272400,25100,25100,25100,25100,0
|
|
20240723,164100,17275272400,25100,25100,25100,25100,0
|
|
20240723,164000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,163900,17275272400,25100,25100,25100,25100,0
|
|
20240723,163800,17275272400,25100,25100,25100,25100,0
|
|
20240723,163700,17275272400,25100,25100,25100,25100,0
|
|
20240723,163600,17275272400,25100,25100,25100,25100,0
|
|
20240723,163500,17275272400,25100,25100,25100,25100,0
|
|
20240723,163400,17275272400,25100,25100,25100,25100,0
|
|
20240723,163300,17275272400,25100,25100,25100,25100,0
|
|
20240723,163200,17275272400,25100,25100,25100,25100,0
|
|
20240723,163100,17275272400,25100,25100,25100,25100,0
|
|
20240723,163000,17275272400,25100,25100,25100,25100,0
|
|
20240723,162900,17275272400,25100,25100,25100,25100,0
|
|
20240723,162800,17275272400,25100,25100,25100,25100,0
|
|
20240723,162700,17275272400,25100,25100,25100,25100,0
|
|
20240723,162600,17275272400,25100,25100,25100,25100,0
|
|
20240723,162500,17275272400,25100,25100,25100,25100,0
|
|
20240723,162400,17275272400,25100,25100,25100,25100,0
|
|
20240723,162300,17275272400,25100,25100,25100,25100,0
|
|
20240723,162200,17275272400,25100,25100,25100,25100,0
|
|
20240723,162100,17275272400,25100,25100,25100,25100,0
|
|
20240723,162000,17275272400,25100,25100,25100,25100,0
|
|
20240723,161900,17275272400,25100,25100,25100,25100,0
|
|
20240723,161800,17275272400,25100,25100,25100,25100,0
|
|
20240723,161700,17275272400,25100,25100,25100,25100,0
|
|
20240723,161600,17275272400,25100,25100,25100,25100,0
|
|
20240723,161500,17275272400,25100,25100,25100,25100,0
|
|
20240723,161400,17275272400,25100,25100,25100,25100,0
|
|
20240723,161300,17275272400,25100,25100,25100,25100,0
|
|
20240723,161200,17275272400,25100,25100,25100,25100,0
|
|
20240723,161100,17275272400,25100,25100,25100,25100,0
|
|
20240723,161000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,160900,17275272400,25100,25100,25100,25100,0
|
|
20240723,160800,17275272400,25100,25100,25100,25100,0
|
|
20240723,160700,17275272400,25100,25100,25100,25100,0
|
|
20240723,160600,17275272400,25100,25100,25100,25100,0
|
|
20240723,160500,17275272400,25100,25100,25100,25100,0
|
|
20240723,160400,17275272400,25100,25100,25100,25100,0
|
|
20240723,160300,17275272400,25100,25100,25100,25100,0
|
|
20240723,160200,17275272400,25100,25100,25100,25100,0
|
|
20240723,160100,17275272400,25100,25100,25100,25100,0
|
|
20240723,160000,17275272400,25100,25100,25100,25100,0
|
|
20240723,155900,17275272400,25100,25100,25100,25100,0
|
|
20240723,155800,17275272400,25100,25100,25100,25100,0
|
|
20240723,155700,17275272400,25100,25100,25100,25100,0
|
|
20240723,155600,17275272400,25100,25100,25100,25100,0
|
|
20240723,155500,17275272400,25100,25100,25100,25100,0
|
|
20240723,155400,17275272400,25100,25100,25100,25100,0
|
|
20240723,155300,17275272400,25100,25100,25100,25100,0
|
|
20240723,155200,17275272400,25100,25100,25100,25100,0
|
|
20240723,155100,17275272400,25100,25100,25100,25100,0
|
|
20240723,155000,17275272400,25100,25100,25100,25100,0
|
|
20240723,154900,17275272400,25100,25100,25100,25100,0
|
|
20240723,154800,17275272400,25100,25100,25100,25100,0
|
|
20240723,154700,17275272400,25100,25100,25100,25100,0
|
|
20240723,154600,17275272400,25100,25100,25100,25100,0
|
|
20240723,154500,17275272400,25100,25100,25100,25100,0
|
|
20240723,154400,17275272400,25100,25100,25100,25100,0
|
|
20240723,154300,17275272400,25100,25100,25100,25100,0
|
|
20240723,154200,17275272400,25100,25100,25100,25100,0
|
|
20240723,154100,17275272400,25100,25100,25100,25100,0
|
|
20240723,154000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,153900,17275272400,25100,25100,25100,25100,0
|
|
20240723,153800,17275272400,25100,25100,25100,25100,0
|
|
20240723,153700,17275272400,25100,25100,25100,25100,0
|
|
20240723,153600,17275272400,25100,25100,25100,25100,0
|
|
20240723,153500,17275272400,25100,25100,25100,25100,0
|
|
20240723,153400,17275272400,25100,25100,25100,25100,0
|
|
20240723,153300,17275272400,25100,25100,25100,25100,0
|
|
20240723,153200,17275272400,25100,25100,25100,25100,0
|
|
20240723,153100,17275272400,25100,25100,25100,25100,0
|
|
20240723,153000,17275272400,25100,25100,25100,25100,51551
|
|
20240723,152900,15981342300,25150,25150,25150,25150,0
|
|
20240723,152800,15981342300,25150,25150,25150,25150,0
|
|
20240723,152700,15981342300,25150,25150,25150,25150,0
|
|
20240723,152600,15981342300,25150,25150,25150,25150,0
|
|
20240723,152500,15981342300,25150,25150,25150,25150,0
|
|
20240723,152400,15981342300,25150,25150,25150,25150,0
|
|
20240723,152300,15981342300,25150,25150,25150,25150,0
|
|
20240723,152200,15981342300,25150,25150,25150,25150,0
|
|
20240723,152100,15981342300,25150,25150,25150,25150,0
|
|
20240723,152000,15981342300,25150,25150,25150,25150,0
|
|
20240723,151900,15981342300,25150,25150,25200,25150,497
|
|
20240723,151800,15968836650,25150,25200,25250,25150,2472
|
|
20240723,151700,15906554900,25200,25250,25250,25200,675
|
|
20240723,151600,15889518100,25200,25200,25250,25200,187
|
|
20240723,151500,15884802950,25200,25200,25250,25200,1301
|
|
20240723,151400,15851969000,25250,25150,25250,25150,1525
|
|
20240723,151300,15813544450,25150,25200,25200,25150,1303
|
|
20240723,151200,15780749700,25150,25200,25250,25150,5609
|
|
20240723,151100,15639423650,25200,25250,25250,25200,1236
|
|
20240723,151000,15608222550,25250,25200,25250,25200,378
|
|
20240723,150900,15598691900,25200,25200,25250,25200,887
|
|
20240723,150800,15576301700,25200,25250,25250,25200,538
|
|
20240723,150700,15562721400,25200,25200,25250,25200,1596
|
|
20240723,150600,15522433850,25250,25200,25250,25200,635
|
|
20240723,150500,15506426050,25200,25250,25250,25200,563
|
|
20240723,150400,15492217750,25250,25250,25250,25200,3902
|
|
20240723,150300,15393882500,25250,25250,25250,25200,589
|
|
20240723,150200,15379021450,25250,25200,25250,25200,528
|
|
20240723,150100,15365694600,25200,25200,25250,25200,1033
|
|
20240723,150000,15339640200,25250,25200,25250,25200,366
|
|
20240723,145900,15330410650,25200,25200,25250,25200,884
|
|
20240723,145800,15308115050,25200,25200,25250,25200,716
|
|
20240723,145700,15290046500,25200,25200,25250,25200,633
|
|
20240723,145600,15274076950,25200,25250,25250,25200,177
|
|
20240723,145500,15269610700,25200,25150,25250,25150,1209
|
|
20240723,145400,15239146100,25200,25150,25200,25150,1397
|
|
20240723,145300,15203964300,25200,25150,25200,25150,884
|
|
20240723,145200,15181693100,25200,25250,25250,25150,7382
|
|
20240723,145100,14995662550,25200,25200,25250,25200,1225
|
|
20240723,145000,14964770200,25250,25250,25250,25200,942
|
|
20240723,144900,14941002900,25250,25200,25250,25200,619
|
|
20240723,144800,14925385250,25200,25250,25300,25200,478
|
|
20240723,144700,14913317500,25250,25200,25300,25200,328
|
|
20240723,144600,14905036650,25200,25250,25300,25200,928
|
|
20240723,144500,14881611950,25250,25200,25300,25200,361
|
|
20240723,144400,14872498850,25250,25300,25300,25200,1180
|
|
20240723,144300,14842690450,25250,25250,25300,25200,396
|
|
20240723,144200,14832692100,25250,25200,25300,25200,1680
|
|
20240723,144100,14790269750,25200,25200,25250,25200,2277
|
|
20240723,144000,14732782050,25200,25250,25250,25200,435
|
|
20240723,143900,14721799150,25200,25150,25250,25150,231
|
|
20240723,143800,14715978350,25250,25250,25300,25200,15537
|
|
20240723,143700,14323560750,25300,25300,25300,25250,541
|
|
20240723,143600,14309892100,25300,25250,25300,25250,607
|
|
20240723,143500,14294538000,25250,25250,25300,25250,234
|
|
20240723,143400,14288625200,25250,25300,25300,25250,1096
|
|
20240723,143300,14260928700,25250,25250,25300,25250,230
|
|
20240723,143200,14255113550,25250,25300,25300,25250,529
|
|
20240723,143100,14241733150,25250,25300,25300,25250,135
|
|
20240723,143000,14238321350,25250,25300,25300,25250,480
|
|
20240723,142900,14226181650,25250,25250,25300,25250,927
|
|
20240723,142800,14202745450,25300,25300,25300,25250,1255
|
|
20240723,142700,14171000800,25300,25250,25300,25250,386
|
|
20240723,142600,14161238500,25250,25250,25300,25250,608
|
|
20240723,142500,14145866650,25300,25300,25300,25250,434
|
|
20240723,142400,14134901500,25300,25300,25300,25250,603
|
|
20240723,142300,14119653000,25250,25250,25300,25250,269
|
|
20240723,142200,14112853650,25250,25250,25300,25250,619
|
|
20240723,142100,14097199800,25250,25300,25300,25250,4723
|
|
20240723,142000,13977712250,25250,25250,25300,25250,464
|
|
20240723,141900,13965976050,25300,25300,25300,25250,316
|
|
20240723,141800,13957988300,25300,25250,25300,25250,518
|
|
20240723,141700,13944887700,25250,25300,25300,25250,1170
|
|
20240723,141600,13915320400,25300,25250,25300,25250,869
|
|
20240723,141500,13893358400,25250,25200,25300,25200,3799
|
|
20240723,141400,13797435150,25200,25200,25200,25150,10711
|
|
20240723,141300,13527527550,25150,25150,25200,25150,681
|
|
20240723,141200,13510396650,25150,25100,25200,25100,528
|
|
20240723,141100,13497103700,25100,25150,25200,25100,697
|
|
20240723,141000,13479573300,25100,25100,25150,25100,249
|
|
20240723,140900,13473319850,25150,25150,25150,25100,547
|
|
20240723,140800,13459565400,25100,25200,25200,25100,3975
|
|
20240723,140700,13359591350,25150,25150,25200,25150,594
|
|
20240723,140600,13344633500,25150,25150,25200,25100,976
|
|
20240723,140500,13320085100,25100,25100,25200,25100,622
|
|
20240723,140400,13304447750,25150,25100,25150,25100,1300
|
|
20240723,140300,13271754100,25150,25150,25150,25100,538
|
|
20240723,140200,13258229350,25100,25150,25150,25100,401
|
|
20240723,140100,13248158100,25100,25100,25150,25050,1910
|
|
20240723,140000,13200263050,25100,25150,25200,25050,5665
|
|
20240723,135900,13058051850,25150,25150,25200,25100,2619
|
|
20240723,135800,12992168150,25200,25200,25200,25100,373
|
|
20240723,135700,12982786450,25150,25150,25200,25100,2907
|
|
20240723,135600,12909675700,25100,25100,25150,25100,165
|
|
20240723,135500,12905530550,25150,25150,25150,25100,771
|
|
20240723,135400,12886153200,25150,25150,25150,25100,273
|
|
20240723,135300,12879293950,25100,25100,25150,25100,595
|
|
20240723,135200,12864333450,25150,25150,25200,25100,515
|
|
20240723,135100,12851378100,25200,25150,25200,25150,544
|
|
20240723,135000,12837677100,25150,25200,25200,25150,4325
|
|
20240723,134900,12728730400,25200,25100,25200,25100,1246
|
|
20240723,134800,12697375700,25100,25100,25150,25100,131
|
|
20240723,134700,12694083600,25150,25100,25150,25100,690
|
|
20240723,134600,12676740400,25150,25100,25150,25100,105
|
|
20240723,134500,12674102250,25150,25100,25200,25100,860
|
|
20240723,134400,12652496350,25100,25100,25150,25100,221
|
|
20240723,134300,12646945550,25100,25100,25150,25050,1449
|
|
20240723,134200,12610560650,25100,25100,25150,25100,352
|
|
20240723,134100,12601723650,25100,25150,25150,25050,717
|
|
20240723,134000,12583713250,25100,25150,25150,25100,234
|
|
20240723,133900,12577836700,25100,25050,25100,25050,1388
|
|
20240723,133800,12543014450,25050,25100,25150,25050,950
|
|
20240723,133700,12519199800,25100,25100,25150,25050,1159
|
|
20240723,133600,12490109250,25050,25050,25100,25050,155
|
|
20240723,133500,12486224350,25050,25000,25100,25000,568
|
|
20240723,133400,12471997150,25000,25050,25100,25000,10162
|
|
20240723,133300,12217442000,25050,25150,25150,25050,43390
|
|
20240723,133200,11126949750,25200,25150,25200,25150,499
|
|
20240723,133100,11114397500,25150,25150,25200,25150,105
|
|
20240723,133000,11111755350,25150,25150,25200,25150,1028
|
|
20240723,132900,11085895450,25200,25150,25200,25150,227
|
|
20240723,132800,11080179500,25150,25150,25200,25150,1328
|
|
20240723,132700,11046750400,25150,25200,25200,25150,3642
|
|
20240723,132600,10954989500,25200,25200,25200,25150,229
|
|
20240723,132500,10949220950,25200,25200,25200,25150,243
|
|
20240723,132400,10943098400,25150,25150,25200,25150,230
|
|
20240723,132300,10937305500,25200,25150,25200,25150,171
|
|
20240723,132200,10932996850,25200,25150,25200,25150,4736
|
|
20240723,132100,10813875300,25200,25200,25200,25150,2924
|
|
20240723,132000,10740323300,25200,25200,25200,25150,245
|
|
20240723,131900,10734152450,25200,25150,25200,25150,268
|
|
20240723,131800,10727403100,25200,25200,25200,25150,456
|
|
20240723,131700,10715925050,25150,25150,25200,25150,276
|
|
20240723,131600,10708974250,25200,25200,25200,25150,424
|
|
20240723,131500,10698289800,25200,25150,25200,25150,427
|
|
20240723,131400,10687542450,25200,25200,25200,25150,381
|
|
20240723,131300,10677942000,25200,25200,25200,25150,293
|
|
20240723,131200,10670562850,25200,25150,25200,25150,300
|
|
20240723,131100,10663003200,25200,25200,25200,25150,213
|
|
20240723,131000,10657638150,25200,25200,25200,25150,241
|
|
20240723,130900,10651567950,25200,25200,25200,25150,525
|
|
20240723,130800,10638338500,25200,25200,25200,25150,1902
|
|
20240723,130700,10590412050,25150,25150,25200,25150,98
|
|
20240723,130600,10587943700,25150,25150,25200,25150,257
|
|
20240723,130500,10581476850,25150,25200,25200,25150,109
|
|
20240723,130400,10578734950,25150,25150,25200,25150,820
|
|
20240723,130300,10558111450,25150,25200,25200,25150,137
|
|
20240723,130200,10554665650,25150,25150,25200,25150,927
|
|
20240723,130100,10531344950,25150,25150,25200,25150,611
|
|
20240723,130000,10515956700,25150,25150,25200,25150,1158
|
|
20240723,125900,10486777100,25200,25200,25200,25150,186
|
|
20240723,125800,10482096800,25150,25200,25250,25150,10353
|
|
20240723,125700,10221204450,25250,25250,25250,25200,536
|
|
20240723,125600,10207674300,25200,25250,25250,25200,344
|
|
20240723,125500,10198991300,25250,25250,25250,25200,350
|
|
20240723,125400,10190160100,25200,25200,25250,25200,279
|
|
20240723,125300,10183128100,25250,25250,25250,25200,90
|
|
20240723,125200,10180856150,25200,25200,25250,25200,229
|
|
20240723,125100,10175083450,25250,25250,25250,25200,394
|
|
20240723,125000,10165137250,25200,25250,25250,25200,73
|
|
20240723,124900,10163297350,25250,25200,25250,25200,59
|
|
20240723,124800,10161809550,25200,25250,25250,25200,747
|
|
20240723,124700,10142950650,25200,25200,25250,25200,2447
|
|
20240723,124600,10081272300,25200,25200,25250,25200,189
|
|
20240723,124500,10076502600,25200,25200,25250,25200,1235
|
|
20240723,124400,10045324100,25250,25250,25250,25200,312
|
|
20240723,124300,10037449600,25250,25250,25250,25200,496
|
|
20240723,124200,10024929250,25200,25250,25250,25200,215
|
|
20240723,124100,10019500900,25250,25200,25250,25200,286
|
|
20240723,124000,10012291000,25200,25250,25250,25200,259
|
|
20240723,123900,10005752600,25200,25200,25250,25200,140
|
|
20240723,123800,10002224050,25200,25200,25250,25200,1395
|
|
20240723,123700,9967056500,25250,25200,25250,25200,215
|
|
20240723,123600,9961630100,25200,25250,25250,25200,250
|
|
20240723,123500,9955320300,25250,25250,25250,25200,494
|
|
20240723,123400,9942847250,25250,25200,25250,25200,260
|
|
20240723,123300,9936286650,25250,25250,25250,25200,423
|
|
20240723,123200,9925606600,25250,25250,25250,25200,1450
|
|
20240723,123100,9889036100,25250,25200,25250,25200,230
|
|
20240723,123000,9883229500,25250,25250,25250,25200,267
|
|
20240723,122900,9876492300,25250,25250,25250,25200,405
|
|
20240723,122800,9866277100,25250,25200,25250,25200,89
|
|
20240723,122700,9864030600,25200,25200,25250,25200,121
|
|
20240723,122600,9860980400,25200,25200,25250,25200,189
|
|
20240723,122500,9856216900,25200,25250,25250,25200,1808
|
|
20240723,122400,9810594350,25200,25250,25250,25200,221
|
|
20240723,122300,9805015400,25200,25200,25250,25200,134
|
|
20240723,122200,9801635750,25200,25200,25200,25200,14
|
|
20240723,122100,9801282950,25200,25200,25250,25200,118
|
|
20240723,122000,9798307650,25200,25250,25250,25200,497
|
|
20240723,121900,9785782950,25250,25200,25250,25200,39
|
|
20240723,121800,9784798650,25200,25250,25250,25200,2290
|
|
20240723,121700,9727087750,25200,25200,25250,25200,315
|
|
20240723,121600,9719147000,25250,25250,25250,25200,523
|
|
20240723,121500,9705963600,25200,25200,25250,25200,1046
|
|
20240723,121400,9679602850,25250,25250,25250,25200,652
|
|
20240723,121300,9663149350,25200,25200,25250,25200,19
|
|
20240723,121200,9662670050,25200,25300,25300,25200,4670
|
|
20240723,121100,9544748500,25300,25300,25300,25250,314
|
|
20240723,121000,9536811300,25300,25250,25300,25200,1121
|
|
20240723,120900,9508504200,25250,25250,25250,25200,220
|
|
20240723,120800,9502952100,25250,25250,25250,25200,215
|
|
20240723,120700,9497524950,25250,25250,25250,25200,273
|
|
20240723,120600,9490633600,25250,25200,25250,25200,241
|
|
20240723,120500,9484550550,25250,25250,25250,25200,1367
|
|
20240723,120400,9450040500,25250,25150,25250,25150,1012
|
|
20240723,120300,9424524100,25150,25200,25200,25150,4126
|
|
20240723,120200,9320554200,25150,25150,25200,25150,107
|
|
20240723,120100,9317861100,25150,25150,25200,25150,414
|
|
20240723,120000,9307434900,25150,25150,25200,25150,288
|
|
20240723,115900,9300189850,25150,25150,25200,25150,327
|
|
20240723,115800,9291957300,25150,25150,25200,25150,113
|
|
20240723,115700,9289113350,25150,25150,25200,25150,95
|
|
20240723,115600,9286721400,25150,25150,25200,25150,53
|
|
20240723,115500,9285388300,25200,25200,25200,25150,116
|
|
20240723,115400,9282468250,25150,25150,25150,25150,22
|
|
20240723,115300,9281914950,25200,25150,25200,25150,505
|
|
20240723,115200,9269193100,25150,25150,25200,25150,133
|
|
20240723,115100,9265847650,25200,25250,25250,25200,4066
|
|
20240723,115000,9163381950,25200,25200,25250,25200,70
|
|
20240723,114900,9161617800,25200,25200,25250,25200,1427
|
|
20240723,114800,9125636950,25200,25200,25250,25200,71
|
|
20240723,114700,9123847600,25200,25250,25250,25200,1585
|
|
20240723,114600,9083902200,25250,25200,25250,25200,201
|
|
20240723,114500,9078835800,25200,25200,25250,25200,128
|
|
20240723,114400,9075609550,25200,25250,25250,25200,459
|
|
20240723,114300,9064041050,25200,25250,25250,25200,183
|
|
20240723,114200,9059427550,25250,25250,25250,25200,61
|
|
20240723,114100,9057890100,25250,25300,25300,25200,8399
|
|
20240723,114000,8845817900,25250,25250,25300,25250,320
|
|
20240723,113900,8837725200,25250,25300,25300,25250,409
|
|
20240723,113800,8827387000,25300,25250,25300,25250,275
|
|
20240723,113700,8820432150,25250,25300,25300,25250,498
|
|
20240723,113600,8807835450,25300,25300,25300,25250,226
|
|
20240723,113500,8802118050,25300,25300,25300,25250,269
|
|
20240723,113400,8795317700,25300,25300,25300,25250,254
|
|
20240723,113300,8788892100,25300,25300,25300,25250,221
|
|
20240723,113200,8783303150,25300,25250,25300,25250,731
|
|
20240723,113100,8764819900,25250,25300,25300,25250,414
|
|
20240723,113000,8754349100,25300,25250,25300,25250,349
|
|
20240723,112900,8745522350,25300,25300,25300,25250,234
|
|
20240723,112800,8739602650,25300,25250,25300,25250,397
|
|
20240723,112700,8729562450,25300,25250,25300,25200,790
|
|
20240723,112600,8709612400,25250,25200,25250,25200,330
|
|
20240723,112500,8701283400,25250,25250,25250,25200,260
|
|
20240723,112400,8694719250,25250,25250,25250,25200,668
|
|
20240723,112300,8677855250,25250,25250,25250,25200,470
|
|
20240723,112200,8665987900,25200,25250,25250,25200,212
|
|
20240723,112100,8660637150,25200,25150,25200,25150,818
|
|
20240723,112000,8640027950,25200,25150,25200,25150,274
|
|
20240723,111900,8633123250,25200,25200,25200,25150,454
|
|
20240723,111800,8621694800,25200,25200,25200,25150,333
|
|
20240723,111700,8613312050,25200,25150,25200,25150,358
|
|
20240723,111600,8604293250,25150,25200,25200,25150,573
|
|
20240723,111500,8589879150,25150,25200,25200,25150,423
|
|
20240723,111400,8579225700,25200,25150,25200,25150,55
|
|
20240723,111300,8577840450,25150,25200,25200,25150,250
|
|
20240723,111200,8571544700,25150,25150,25200,25150,839
|
|
20240723,111100,8550443150,25150,25150,25200,25150,59
|
|
20240723,111000,8548958050,25150,25200,25200,25150,223
|
|
20240723,110900,8543344400,25150,25200,25200,25150,8118
|
|
20240723,110800,8339166850,25200,25150,25200,25150,275
|
|
20240723,110700,8332239900,25200,25150,25200,25150,464
|
|
20240723,110600,8320562550,25150,25200,25200,25150,698
|
|
20240723,110500,8303004350,25200,25150,25200,25150,494
|
|
20240723,110400,8290579250,25200,25200,25200,25150,97
|
|
20240723,110300,8288135100,25200,25200,25200,25150,231
|
|
20240723,110200,8282316950,25200,25200,25200,25150,180
|
|
20240723,110100,8277782600,25150,25250,25250,25150,3176
|
|
20240723,110000,8197702300,25200,25200,25250,25200,222
|
|
20240723,105900,8192097300,25250,25200,25250,25200,146
|
|
20240723,105800,8188415650,25250,25150,25250,25150,323
|
|
20240723,105700,8180277550,25150,25200,25200,25150,252
|
|
20240723,105600,8173937050,25200,25150,25200,25150,715
|
|
20240723,105500,8155953950,25200,25150,25200,25150,76
|
|
20240723,105400,8154039900,25200,25200,25250,25150,13479
|
|
20240723,105300,7814404200,25200,25200,25250,25200,1359
|
|
20240723,105200,7780155250,25200,25250,25250,25200,3520
|
|
20240723,105100,7691285650,25250,25250,25300,25250,179
|
|
20240723,105000,7686762150,25250,25250,25300,25250,685
|
|
20240723,104900,7669436000,25250,25250,25300,25250,364
|
|
20240723,104800,7660227750,25300,25300,25300,25250,185
|
|
20240723,104700,7655547800,25250,25300,25300,25250,572
|
|
20240723,104600,7641090200,25250,25300,25350,25250,1611
|
|
20240723,104500,7600331750,25300,25300,25300,25250,565
|
|
20240723,104400,7586039800,25250,25300,25300,25250,1522
|
|
20240723,104300,7547588200,25250,25300,25350,25250,3169
|
|
20240723,104200,7467412000,25300,25300,25350,25300,191
|
|
20240723,104100,7462579400,25300,25300,25350,25300,146
|
|
20240723,104000,7458885250,25300,25350,25350,25300,1140
|
|
20240723,103900,7430036450,25300,25350,25350,25300,470
|
|
20240723,103800,7418128850,25300,25350,25350,25300,285
|
|
20240723,103700,7410909400,25350,25400,25400,25350,5818
|
|
20240723,103600,7263414800,25400,25400,25400,25350,159
|
|
20240723,103500,7259379650,25350,25400,25400,25350,116
|
|
20240723,103400,7256437500,25400,25400,25400,25350,674
|
|
20240723,103300,7239344950,25350,25400,25400,25350,1136
|
|
20240723,103200,7210491350,25350,25350,25400,25350,789
|
|
20240723,103100,7190489150,25350,25300,25400,25300,1445
|
|
20240723,103000,7153860700,25300,25300,25350,25300,1398
|
|
20240723,102900,7118484500,25300,25300,25350,25300,83
|
|
20240723,102800,7116383150,25300,25350,25350,25300,52
|
|
20240723,102700,7115066350,25350,25400,25400,25300,629
|
|
20240723,102600,7099121550,25350,25400,25400,25350,5796
|
|
20240723,102500,6952173600,25350,25400,25400,25350,795
|
|
20240723,102400,6931989900,25350,25400,25400,25350,1325
|
|
20240723,102300,6898385750,25350,25300,25350,25300,538
|
|
20240723,102200,6884750750,25300,25300,25350,25300,1564
|
|
20240723,102100,6845109950,25300,25300,25350,25300,410
|
|
20240723,102000,6834719600,25350,25350,25400,25300,2364
|
|
20240723,101900,6774779900,25350,25350,25400,25350,831
|
|
20240723,101800,6753709750,25400,25350,25400,25350,659
|
|
20240723,101700,6736985150,25400,25300,25400,25300,971
|
|
20240723,101600,6712364450,25350,25350,25350,25300,575
|
|
20240723,101500,6697791900,25350,25350,25350,25300,813
|
|
20240723,101400,6677182950,25350,25350,25350,25300,880
|
|
20240723,101300,6654908150,25350,25300,25350,25300,1535
|
|
20240723,101200,6616055650,25300,25300,25350,25300,886
|
|
20240723,101100,6593622750,25350,25300,25350,25250,10647
|
|
20240723,101000,6324263450,25300,25350,25350,25300,441
|
|
20240723,100900,6313087500,25350,25300,25350,25300,622
|
|
20240723,100800,6297343200,25350,25350,25350,25300,708
|
|
20240723,100700,6279401500,25300,25350,25350,25300,598
|
|
20240723,100600,6264244400,25300,25250,25350,25250,2386
|
|
20240723,100500,6203881700,25300,25300,25300,25250,670
|
|
20240723,100400,6186935050,25250,25300,25300,25250,408
|
|
20240723,100300,6176626200,25250,25250,25300,25250,2640
|
|
20240723,100200,6109936900,25300,25300,25350,25300,1981
|
|
20240723,100100,6059810600,25300,25300,25300,25250,995
|
|
20240723,100000,6034659500,25300,25300,25300,25250,1082
|
|
20240723,095900,6007294200,25300,25250,25300,25250,874
|
|
20240723,095800,5985193550,25300,25250,25300,25250,829
|
|
20240723,095700,5964222350,25250,25250,25300,25250,721
|
|
20240723,095600,5945997450,25250,25250,25300,25250,210
|
|
20240723,095500,5940688550,25250,25250,25300,25250,1430
|
|
20240723,095400,5904575250,25250,25300,25300,25250,65
|
|
20240723,095300,5902933200,25250,25250,25300,25200,627
|
|
20240723,095200,5887105300,25250,25250,25300,25250,1125
|
|
20240723,095100,5858693100,25250,25200,25300,25200,365
|
|
20240723,095000,5849473450,25200,25250,25250,25200,241
|
|
20240723,094900,5843390800,25200,25250,25250,25200,5173
|
|
20240723,094800,5713014300,25200,25250,25300,25200,221
|
|
20240723,094700,5707434600,25300,25250,25300,25200,4058
|
|
20240723,094600,5604970650,25250,25250,25300,25250,2498
|
|
20240723,094500,5541887750,25300,25250,25300,25250,215
|
|
20240723,094400,5536448700,25300,25300,25300,25250,335
|
|
20240723,094300,5527976000,25250,25300,25300,25250,1898
|
|
20240723,094200,5479957250,25300,25300,25350,25300,1054
|
|
20240723,094100,5453289850,25300,25300,25350,25300,733
|
|
20240723,094000,5434726500,25300,25350,25400,25300,8014
|
|
20240723,093900,5231336050,25350,25350,25400,25350,1219
|
|
20240723,093800,5200416300,25400,25350,25400,25350,1454
|
|
20240723,093700,5163550850,25350,25250,25350,25250,517
|
|
20240723,093600,5150459850,25250,25250,25300,25250,263
|
|
20240723,093500,5143809900,25300,25250,25300,25250,745
|
|
20240723,093400,5124984250,25300,25300,25300,25250,1575
|
|
20240723,093300,5085179550,25300,25250,25300,25200,7532
|
|
20240723,093200,4895140050,25300,25250,25350,25250,1322
|
|
20240723,093100,4861700700,25250,25250,25250,25250,989
|
|
20240723,093000,4836728450,25250,25200,25250,25200,1085
|
|
20240723,092900,4809336400,25200,25250,25300,25200,8243
|
|
20240723,092800,4601223050,25250,25350,25350,25250,2308
|
|
20240723,092700,4542836050,25350,25350,25350,25300,190
|
|
20240723,092600,4538025300,25300,25350,25350,25300,373
|
|
20240723,092500,4528571900,25300,25300,25350,25300,525
|
|
20240723,092400,4515277450,25300,25350,25350,25300,527
|
|
20240723,092300,4501926900,25350,25350,25350,25300,648
|
|
20240723,092200,4485516100,25350,25350,25450,25250,4057
|
|
20240723,092100,4382720250,25400,25300,25400,25300,3715
|
|
20240723,092000,4288677200,25350,25350,25400,25250,5269
|
|
20240723,091900,4155318250,25400,25350,25400,25300,5683
|
|
20240723,091800,4011263200,25400,25450,25450,25350,3971
|
|
20240723,091700,3910414000,25450,25450,25500,25450,3529
|
|
20240723,091600,3820567900,25500,25500,25550,25450,3014
|
|
20240723,091500,3743718450,25600,25600,25600,25500,4378
|
|
20240723,091400,3631909750,25600,25650,25650,25550,2320
|
|
20240723,091300,3572500500,25650,25550,25650,25500,8242
|
|
20240723,091200,3361600100,25500,25600,25600,25500,5060
|
|
20240723,091100,3232418550,25600,25600,25600,25550,1858
|
|
20240723,091000,3184885200,25600,25600,25600,25500,20206
|
|
20240723,090900,2668669550,25600,25750,25750,25600,25809
|
|
20240723,090800,2005824800,25750,25650,25750,25650,14949
|
|
20240723,090700,1621502400,25650,25600,25700,25550,17281
|
|
20240723,090600,1178354800,25600,25500,25600,25450,6468
|
|
20240723,090500,1013373600,25500,25450,25500,25400,3828
|
|
20240723,090400,915975000,25450,25500,25500,25350,6021
|
|
20240723,090300,762989950,25450,25450,25500,25400,4479
|
|
20240723,090200,649047000,25450,25350,25450,25300,8728
|
|
20240723,090100,427764100,25300,25200,25350,25100,5692
|
|
20240723,090000,284019550,25200,25050,25200,25050,10878
|