613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,191000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,190900,12849540700,25050,25050,25050,25050,0
|
|
20240724,190800,12849540700,25050,25050,25050,25050,0
|
|
20240724,190700,12849540700,25050,25050,25050,25050,0
|
|
20240724,190600,12849540700,25050,25050,25050,25050,0
|
|
20240724,190500,12849540700,25050,25050,25050,25050,0
|
|
20240724,190400,12849540700,25050,25050,25050,25050,0
|
|
20240724,190300,12849540700,25050,25050,25050,25050,0
|
|
20240724,190200,12849540700,25050,25050,25050,25050,0
|
|
20240724,190100,12849540700,25050,25050,25050,25050,0
|
|
20240724,190000,12849540700,25050,25050,25050,25050,0
|
|
20240724,185900,12849540700,25050,25050,25050,25050,0
|
|
20240724,185800,12849540700,25050,25050,25050,25050,0
|
|
20240724,185700,12849540700,25050,25050,25050,25050,0
|
|
20240724,185600,12849540700,25050,25050,25050,25050,0
|
|
20240724,185500,12849540700,25050,25050,25050,25050,0
|
|
20240724,185400,12849540700,25050,25050,25050,25050,0
|
|
20240724,185300,12849540700,25050,25050,25050,25050,0
|
|
20240724,185200,12849540700,25050,25050,25050,25050,0
|
|
20240724,185100,12849540700,25050,25050,25050,25050,0
|
|
20240724,185000,12849540700,25050,25050,25050,25050,0
|
|
20240724,184900,12849540700,25050,25050,25050,25050,0
|
|
20240724,184800,12849540700,25050,25050,25050,25050,0
|
|
20240724,184700,12849540700,25050,25050,25050,25050,0
|
|
20240724,184600,12849540700,25050,25050,25050,25050,0
|
|
20240724,184500,12849540700,25050,25050,25050,25050,0
|
|
20240724,184400,12849540700,25050,25050,25050,25050,0
|
|
20240724,184300,12849540700,25050,25050,25050,25050,0
|
|
20240724,184200,12849540700,25050,25050,25050,25050,0
|
|
20240724,184100,12849540700,25050,25050,25050,25050,0
|
|
20240724,184000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,183900,12849540700,25050,25050,25050,25050,0
|
|
20240724,183800,12849540700,25050,25050,25050,25050,0
|
|
20240724,183700,12849540700,25050,25050,25050,25050,0
|
|
20240724,183600,12849540700,25050,25050,25050,25050,0
|
|
20240724,183500,12849540700,25050,25050,25050,25050,0
|
|
20240724,183400,12849540700,25050,25050,25050,25050,0
|
|
20240724,183300,12849540700,25050,25050,25050,25050,0
|
|
20240724,183200,12849540700,25050,25050,25050,25050,0
|
|
20240724,183100,12849540700,25050,25050,25050,25050,0
|
|
20240724,183000,12849540700,25050,25050,25050,25050,0
|
|
20240724,182900,12849540700,25050,25050,25050,25050,0
|
|
20240724,182800,12849540700,25050,25050,25050,25050,0
|
|
20240724,182700,12849540700,25050,25050,25050,25050,0
|
|
20240724,182600,12849540700,25050,25050,25050,25050,0
|
|
20240724,182500,12849540700,25050,25050,25050,25050,0
|
|
20240724,182400,12849540700,25050,25050,25050,25050,0
|
|
20240724,182300,12849540700,25050,25050,25050,25050,0
|
|
20240724,182200,12849540700,25050,25050,25050,25050,0
|
|
20240724,182100,12849540700,25050,25050,25050,25050,0
|
|
20240724,182000,12849540700,25050,25050,25050,25050,0
|
|
20240724,181900,12849540700,25050,25050,25050,25050,0
|
|
20240724,181800,12849540700,25050,25050,25050,25050,0
|
|
20240724,181700,12849540700,25050,25050,25050,25050,0
|
|
20240724,181600,12849540700,25050,25050,25050,25050,0
|
|
20240724,181500,12849540700,25050,25050,25050,25050,0
|
|
20240724,181400,12849540700,25050,25050,25050,25050,0
|
|
20240724,181300,12849540700,25050,25050,25050,25050,0
|
|
20240724,181200,12849540700,25050,25050,25050,25050,0
|
|
20240724,181100,12849540700,25050,25050,25050,25050,0
|
|
20240724,181000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,180900,12849540700,25050,25050,25050,25050,0
|
|
20240724,180800,12849540700,25050,25050,25050,25050,0
|
|
20240724,180700,12849540700,25050,25050,25050,25050,0
|
|
20240724,180600,12849540700,25050,25050,25050,25050,0
|
|
20240724,180500,12849540700,25050,25050,25050,25050,0
|
|
20240724,180400,12849540700,25050,25050,25050,25050,0
|
|
20240724,180300,12849540700,25050,25050,25050,25050,0
|
|
20240724,180200,12849540700,25050,25050,25050,25050,0
|
|
20240724,180100,12849540700,25050,25050,25050,25050,0
|
|
20240724,180000,12849540700,25050,25050,25050,25050,0
|
|
20240724,175900,12849540700,25050,25050,25050,25050,0
|
|
20240724,175800,12849540700,25050,25050,25050,25050,0
|
|
20240724,175700,12849540700,25050,25050,25050,25050,0
|
|
20240724,175600,12849540700,25050,25050,25050,25050,0
|
|
20240724,175500,12849540700,25050,25050,25050,25050,0
|
|
20240724,175400,12849540700,25050,25050,25050,25050,0
|
|
20240724,175300,12849540700,25050,25050,25050,25050,0
|
|
20240724,175200,12849540700,25050,25050,25050,25050,0
|
|
20240724,175100,12849540700,25050,25050,25050,25050,0
|
|
20240724,175000,12849540700,25050,25050,25050,25050,0
|
|
20240724,174900,12849540700,25050,25050,25050,25050,0
|
|
20240724,174800,12849540700,25050,25050,25050,25050,0
|
|
20240724,174700,12849540700,25050,25050,25050,25050,0
|
|
20240724,174600,12849540700,25050,25050,25050,25050,0
|
|
20240724,174500,12849540700,25050,25050,25050,25050,0
|
|
20240724,174400,12849540700,25050,25050,25050,25050,0
|
|
20240724,174300,12849540700,25050,25050,25050,25050,0
|
|
20240724,174200,12849540700,25050,25050,25050,25050,0
|
|
20240724,174100,12849540700,25050,25050,25050,25050,0
|
|
20240724,174000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,173900,12849540700,25050,25050,25050,25050,0
|
|
20240724,173800,12849540700,25050,25050,25050,25050,0
|
|
20240724,173700,12849540700,25050,25050,25050,25050,0
|
|
20240724,173600,12849540700,25050,25050,25050,25050,0
|
|
20240724,173500,12849540700,25050,25050,25050,25050,0
|
|
20240724,173400,12849540700,25050,25050,25050,25050,0
|
|
20240724,173300,12849540700,25050,25050,25050,25050,0
|
|
20240724,173200,12849540700,25050,25050,25050,25050,0
|
|
20240724,173100,12849540700,25050,25050,25050,25050,0
|
|
20240724,173000,12849540700,25050,25050,25050,25050,0
|
|
20240724,172900,12849540700,25050,25050,25050,25050,0
|
|
20240724,172800,12849540700,25050,25050,25050,25050,0
|
|
20240724,172700,12849540700,25050,25050,25050,25050,0
|
|
20240724,172600,12849540700,25050,25050,25050,25050,0
|
|
20240724,172500,12849540700,25050,25050,25050,25050,0
|
|
20240724,172400,12849540700,25050,25050,25050,25050,0
|
|
20240724,172300,12849540700,25050,25050,25050,25050,0
|
|
20240724,172200,12849540700,25050,25050,25050,25050,0
|
|
20240724,172100,12849540700,25050,25050,25050,25050,0
|
|
20240724,172000,12849540700,25050,25050,25050,25050,0
|
|
20240724,171900,12849540700,25050,25050,25050,25050,0
|
|
20240724,171800,12849540700,25050,25050,25050,25050,0
|
|
20240724,171700,12849540700,25050,25050,25050,25050,0
|
|
20240724,171600,12849540700,25050,25050,25050,25050,0
|
|
20240724,171500,12849540700,25050,25050,25050,25050,0
|
|
20240724,171400,12849540700,25050,25050,25050,25050,0
|
|
20240724,171300,12849540700,25050,25050,25050,25050,0
|
|
20240724,171200,12849540700,25050,25050,25050,25050,0
|
|
20240724,171100,12849540700,25050,25050,25050,25050,0
|
|
20240724,171000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,170900,12849540700,25050,25050,25050,25050,0
|
|
20240724,170800,12849540700,25050,25050,25050,25050,0
|
|
20240724,170700,12849540700,25050,25050,25050,25050,0
|
|
20240724,170600,12849540700,25050,25050,25050,25050,0
|
|
20240724,170500,12849540700,25050,25050,25050,25050,0
|
|
20240724,170400,12849540700,25050,25050,25050,25050,0
|
|
20240724,170300,12849540700,25050,25050,25050,25050,0
|
|
20240724,170200,12849540700,25050,25050,25050,25050,0
|
|
20240724,170100,12849540700,25050,25050,25050,25050,0
|
|
20240724,170000,12849540700,25050,25050,25050,25050,0
|
|
20240724,165900,12849540700,25050,25050,25050,25050,0
|
|
20240724,165800,12849540700,25050,25050,25050,25050,0
|
|
20240724,165700,12849540700,25050,25050,25050,25050,0
|
|
20240724,165600,12849540700,25050,25050,25050,25050,0
|
|
20240724,165500,12849540700,25050,25050,25050,25050,0
|
|
20240724,165400,12849540700,25050,25050,25050,25050,0
|
|
20240724,165300,12849540700,25050,25050,25050,25050,0
|
|
20240724,165200,12849540700,25050,25050,25050,25050,0
|
|
20240724,165100,12849540700,25050,25050,25050,25050,0
|
|
20240724,165000,12849540700,25050,25050,25050,25050,0
|
|
20240724,164900,12849540700,25050,25050,25050,25050,0
|
|
20240724,164800,12849540700,25050,25050,25050,25050,0
|
|
20240724,164700,12849540700,25050,25050,25050,25050,0
|
|
20240724,164600,12849540700,25050,25050,25050,25050,0
|
|
20240724,164500,12849540700,25050,25050,25050,25050,0
|
|
20240724,164400,12849540700,25050,25050,25050,25050,0
|
|
20240724,164300,12849540700,25050,25050,25050,25050,0
|
|
20240724,164200,12849540700,25050,25050,25050,25050,0
|
|
20240724,164100,12849540700,25050,25050,25050,25050,0
|
|
20240724,164000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,163900,12849540700,25050,25050,25050,25050,0
|
|
20240724,163800,12849540700,25050,25050,25050,25050,0
|
|
20240724,163700,12849540700,25050,25050,25050,25050,0
|
|
20240724,163600,12849540700,25050,25050,25050,25050,0
|
|
20240724,163500,12849540700,25050,25050,25050,25050,0
|
|
20240724,163400,12849540700,25050,25050,25050,25050,0
|
|
20240724,163300,12849540700,25050,25050,25050,25050,0
|
|
20240724,163200,12849540700,25050,25050,25050,25050,0
|
|
20240724,163100,12849540700,25050,25050,25050,25050,0
|
|
20240724,163000,12849540700,25050,25050,25050,25050,0
|
|
20240724,162900,12849540700,25050,25050,25050,25050,0
|
|
20240724,162800,12849540700,25050,25050,25050,25050,0
|
|
20240724,162700,12849540700,25050,25050,25050,25050,0
|
|
20240724,162600,12849540700,25050,25050,25050,25050,0
|
|
20240724,162500,12849540700,25050,25050,25050,25050,0
|
|
20240724,162400,12849540700,25050,25050,25050,25050,0
|
|
20240724,162300,12849540700,25050,25050,25050,25050,0
|
|
20240724,162200,12849540700,25050,25050,25050,25050,0
|
|
20240724,162100,12849540700,25050,25050,25050,25050,0
|
|
20240724,162000,12849540700,25050,25050,25050,25050,0
|
|
20240724,161900,12849540700,25050,25050,25050,25050,0
|
|
20240724,161800,12849540700,25050,25050,25050,25050,0
|
|
20240724,161700,12849540700,25050,25050,25050,25050,0
|
|
20240724,161600,12849540700,25050,25050,25050,25050,0
|
|
20240724,161500,12849540700,25050,25050,25050,25050,0
|
|
20240724,161400,12849540700,25050,25050,25050,25050,0
|
|
20240724,161300,12849540700,25050,25050,25050,25050,0
|
|
20240724,161200,12849540700,25050,25050,25050,25050,0
|
|
20240724,161100,12849540700,25050,25050,25050,25050,0
|
|
20240724,161000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,160900,12849540700,25050,25050,25050,25050,0
|
|
20240724,160800,12849540700,25050,25050,25050,25050,0
|
|
20240724,160700,12849540700,25050,25050,25050,25050,0
|
|
20240724,160600,12849540700,25050,25050,25050,25050,0
|
|
20240724,160500,12849540700,25050,25050,25050,25050,0
|
|
20240724,160400,12849540700,25050,25050,25050,25050,0
|
|
20240724,160300,12849540700,25050,25050,25050,25050,0
|
|
20240724,160200,12849540700,25050,25050,25050,25050,0
|
|
20240724,160100,12849540700,25050,25050,25050,25050,0
|
|
20240724,160000,12849540700,25050,25050,25050,25050,0
|
|
20240724,155900,12849540700,25050,25050,25050,25050,0
|
|
20240724,155800,12849540700,25050,25050,25050,25050,0
|
|
20240724,155700,12849540700,25050,25050,25050,25050,0
|
|
20240724,155600,12849540700,25050,25050,25050,25050,0
|
|
20240724,155500,12849540700,25050,25050,25050,25050,0
|
|
20240724,155400,12849540700,25050,25050,25050,25050,0
|
|
20240724,155300,12849540700,25050,25050,25050,25050,0
|
|
20240724,155200,12849540700,25050,25050,25050,25050,0
|
|
20240724,155100,12849540700,25050,25050,25050,25050,0
|
|
20240724,155000,12849540700,25050,25050,25050,25050,0
|
|
20240724,154900,12849540700,25050,25050,25050,25050,0
|
|
20240724,154800,12849540700,25050,25050,25050,25050,0
|
|
20240724,154700,12849540700,25050,25050,25050,25050,0
|
|
20240724,154600,12849540700,25050,25050,25050,25050,0
|
|
20240724,154500,12849540700,25050,25050,25050,25050,0
|
|
20240724,154400,12849540700,25050,25050,25050,25050,0
|
|
20240724,154300,12849540700,25050,25050,25050,25050,0
|
|
20240724,154200,12849540700,25050,25050,25050,25050,0
|
|
20240724,154100,12849540700,25050,25050,25050,25050,0
|
|
20240724,154000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,153900,12849540700,25050,25050,25050,25050,0
|
|
20240724,153800,12849540700,25050,25050,25050,25050,0
|
|
20240724,153700,12849540700,25050,25050,25050,25050,0
|
|
20240724,153600,12849540700,25050,25050,25050,25050,0
|
|
20240724,153500,12849540700,25050,25050,25050,25050,0
|
|
20240724,153400,12849540700,25050,25050,25050,25050,0
|
|
20240724,153300,12849540700,25050,25050,25050,25050,0
|
|
20240724,153200,12849540700,25050,25050,25050,25050,0
|
|
20240724,153100,12849540700,25050,25050,25050,25050,0
|
|
20240724,153000,12849540700,25050,25050,25050,25050,42429
|
|
20240724,152900,11786694250,25050,25050,25050,25050,0
|
|
20240724,152800,11786694250,25050,25050,25050,25050,0
|
|
20240724,152700,11786694250,25050,25050,25050,25050,0
|
|
20240724,152600,11786694250,25050,25050,25050,25050,0
|
|
20240724,152500,11786694250,25050,25050,25050,25050,0
|
|
20240724,152400,11786694250,25050,25050,25050,25050,0
|
|
20240724,152300,11786694250,25050,25050,25050,25050,0
|
|
20240724,152200,11786694250,25050,25050,25050,25050,0
|
|
20240724,152100,11786694250,25050,25050,25050,25050,0
|
|
20240724,152000,11786694250,25050,25050,25050,25050,0
|
|
20240724,151900,11786694250,25050,25050,25050,25000,1750
|
|
20240724,151800,11742895450,25000,25000,25050,25000,2130
|
|
20240724,151700,11689643350,25000,25000,25050,25000,4090
|
|
20240724,151600,11587390200,25000,25050,25050,25000,4084
|
|
20240724,151500,11485261850,25050,25000,25050,25000,1266
|
|
20240724,151400,11453600300,25000,25050,25100,25000,5189
|
|
20240724,151300,11323628350,25050,25050,25100,25050,630
|
|
20240724,151200,11307826800,25050,25100,25100,25050,578
|
|
20240724,151100,11293336200,25100,25100,25100,25050,1375
|
|
20240724,151000,11258869200,25100,25050,25100,25050,685
|
|
20240724,150900,11241703850,25100,25050,25100,25050,252
|
|
20240724,150800,11235387300,25100,25050,25100,25050,550
|
|
20240724,150700,11221599550,25050,25100,25100,25050,1033
|
|
20240724,150600,11195718400,25050,25050,25100,25050,373
|
|
20240724,150500,11186364700,25100,25100,25100,25050,331
|
|
20240724,150400,11178068550,25100,25050,25100,25000,875
|
|
20240724,150300,11156149300,25050,25050,25100,25000,1314
|
|
20240724,150200,11123239200,25050,25050,25100,25050,1301
|
|
20240724,150100,11090645850,25050,25050,25100,25050,727
|
|
20240724,150000,11072408650,25050,25100,25100,25050,377
|
|
20240724,145900,11062960050,25100,25100,25100,25050,300
|
|
20240724,145800,11055441250,25100,25050,25100,25050,747
|
|
20240724,145700,11036714500,25050,25050,25100,25050,2875
|
|
20240724,145600,10964686400,25100,25050,25100,25050,854
|
|
20240724,145500,10943265700,25050,25050,25100,25050,830
|
|
20240724,145400,10922467850,25100,25100,25100,25050,932
|
|
20240724,145300,10899105700,25100,25050,25100,25050,368
|
|
20240724,145200,10889876750,25050,25100,25100,25050,1017
|
|
20240724,145100,10864382350,25050,25050,25100,25050,737
|
|
20240724,145000,10845902800,25100,25050,25100,25050,491
|
|
20240724,144900,10833597100,25050,25100,25100,25050,737
|
|
20240724,144800,10815118050,25050,25050,25100,25050,1033
|
|
20240724,144700,10789221000,25100,25050,25100,25050,564
|
|
20240724,144600,10775082250,25050,25050,25100,25050,731
|
|
20240724,144500,10756754000,25050,25050,25100,25050,1192
|
|
20240724,144400,10726879550,25050,25100,25100,25050,588
|
|
20240724,144300,10712138150,25100,25050,25100,25000,1475
|
|
20240724,144200,10675169150,25050,25100,25100,25000,1256
|
|
20240724,144100,10643708750,25100,25050,25100,25050,404
|
|
20240724,144000,10633572600,25100,25100,25100,25050,178
|
|
20240724,143900,10629110400,25050,25100,25100,25050,337
|
|
20240724,143800,10620659600,25050,25050,25100,25000,1014
|
|
20240724,143700,10595259550,25100,25050,25100,25050,515
|
|
20240724,143600,10582353850,25100,25050,25100,25050,880
|
|
20240724,143500,10560300800,25050,25050,25100,25050,476
|
|
20240724,143400,10548372450,25100,25050,25100,25050,337
|
|
20240724,143300,10539920200,25100,25100,25100,25050,269
|
|
20240724,143200,10533175200,25050,25050,25100,25050,296
|
|
20240724,143100,10525756100,25050,25000,25100,25000,6361
|
|
20240724,143000,10366629550,25000,25000,25050,25000,406
|
|
20240724,142900,10356461400,25050,25050,25100,25000,1304
|
|
20240724,142800,10323799400,25050,25100,25100,25050,3996
|
|
20240724,142700,10223675350,25100,25100,25100,25050,645
|
|
20240724,142600,10207489700,25100,25100,25100,25050,294
|
|
20240724,142500,10200112950,25100,25100,25100,25050,651
|
|
20240724,142400,10183778750,25050,25100,25100,25050,257
|
|
20240724,142300,10177331750,25050,25100,25100,25050,200
|
|
20240724,142200,10172314400,25050,25100,25100,25050,604
|
|
20240724,142100,10157159500,25050,25050,25100,25000,251
|
|
20240724,142000,10150873100,25100,25100,25100,25000,838
|
|
20240724,141900,10129875100,25100,25050,25100,25000,1690
|
|
20240724,141800,10087539950,25050,25050,25100,25000,1177
|
|
20240724,141700,10058056700,25050,25050,25100,25000,265
|
|
20240724,141600,10051422550,25100,25000,25100,25000,977
|
|
20240724,141500,10026953700,25050,25000,25050,25000,955
|
|
20240724,141400,10003042750,25000,25000,25050,25000,1616
|
|
20240724,141300,9962588550,25050,25050,25050,25000,172
|
|
20240724,141200,9958284650,25050,25000,25050,25000,242
|
|
20240724,141100,9952226400,25050,25050,25050,25000,564
|
|
20240724,141000,9938100500,25000,25000,25050,25000,1120
|
|
20240724,140900,9910098350,25000,25000,25050,25000,894
|
|
20240724,140800,9887714750,25050,25050,25050,25000,572
|
|
20240724,140700,9873407500,25000,25050,25050,25000,1273
|
|
20240724,140600,9841548750,25000,25000,25050,25000,682
|
|
20240724,140500,9824496250,25000,25000,25050,25000,1038
|
|
20240724,140400,9798529400,25000,25000,25050,24950,203
|
|
20240724,140300,9793453850,24950,24950,25050,24950,1991
|
|
20240724,140200,9743705550,24950,24950,25000,24950,550
|
|
20240724,140100,9729957950,24950,24950,25000,24950,1152
|
|
20240724,140000,9701162850,25000,25000,25000,24950,1988
|
|
20240724,135900,9651475650,24950,25000,25000,24950,497
|
|
20240724,135800,9639052550,24950,25000,25050,24950,4809
|
|
20240724,135700,9518827700,25050,25000,25050,25000,1370
|
|
20240724,135600,9484565750,25000,25000,25050,25000,2927
|
|
20240724,135500,9411345000,25050,25000,25050,25000,185
|
|
20240724,135400,9406715700,25000,25000,25050,25000,723
|
|
20240724,135300,9388613950,25000,25000,25050,25000,223
|
|
20240724,135200,9383037200,25050,25050,25100,25000,1485
|
|
20240724,135100,9345832400,25050,25000,25050,25000,220
|
|
20240724,135000,9340326000,25050,25050,25100,25000,437
|
|
20240724,134900,9329383150,25050,25000,25100,25000,766
|
|
20240724,134800,9310199650,25000,25000,25050,25000,1437
|
|
20240724,134700,9274209450,25000,25000,25050,25000,824
|
|
20240724,134600,9253577750,25000,25050,25100,25000,2588
|
|
20240724,134500,9188751000,25050,25050,25100,25050,1194
|
|
20240724,134400,9158823300,25050,25050,25100,25050,798
|
|
20240724,134300,9138818250,25050,25050,25100,25050,839
|
|
20240724,134200,9117763300,25050,25050,25100,25050,703
|
|
20240724,134100,9100140650,25050,25050,25100,25050,460
|
|
20240724,134000,9088598500,25050,25100,25100,25050,100
|
|
20240724,133900,9086092050,25100,25050,25100,25050,394
|
|
20240724,133800,9076208200,25100,25050,25100,25050,1245
|
|
20240724,133700,9044999350,25050,25100,25100,25050,1907
|
|
20240724,133600,8997219650,25050,25050,25100,25050,1077
|
|
20240724,133500,8970218900,25050,25050,25100,25050,690
|
|
20240724,133400,8952918000,25050,25050,25100,25050,602
|
|
20240724,133300,8937812250,25050,25050,25100,25050,132
|
|
20240724,133200,8934504350,25100,25050,25100,25050,567
|
|
20240724,133100,8920274550,25050,25050,25100,25050,179
|
|
20240724,133000,8915788350,25100,25100,25150,25100,3903
|
|
20240724,132900,8817793250,25100,25100,25150,25100,62
|
|
20240724,132800,8816235600,25150,25150,25150,25100,395
|
|
20240724,132700,8806319000,25150,25050,25150,25050,1316
|
|
20240724,132600,8773265750,25050,25100,25100,25050,869
|
|
20240724,132500,8751459100,25050,25050,25100,25050,603
|
|
20240724,132400,8736329400,25050,25100,25100,25050,1055
|
|
20240724,132300,8709890100,25100,25050,25100,25050,828
|
|
20240724,132200,8689131100,25050,25100,25100,25050,4239
|
|
20240724,132100,8582926950,25050,25100,25100,25050,630
|
|
20240724,132000,8567126650,25050,25150,25150,25050,5755
|
|
20240724,131900,8422667600,25100,25100,25150,25100,742
|
|
20240724,131800,8404021800,25100,25100,25150,25100,741
|
|
20240724,131700,8385421700,25150,25150,25150,25100,603
|
|
20240724,131600,8370256850,25150,25150,25150,25100,284
|
|
20240724,131500,8363117850,25100,25150,25200,25100,830
|
|
20240724,131400,8342258750,25150,25150,25200,25100,8636
|
|
20240724,131300,8124981650,25150,25150,25150,25100,232
|
|
20240724,131200,8119147900,25100,25150,25150,25100,868
|
|
20240724,131100,8097335600,25150,25100,25150,25100,678
|
|
20240724,131000,8080312750,25150,25100,25150,25100,587
|
|
20240724,130900,8065557300,25150,25150,25150,25100,36
|
|
20240724,130800,8064652950,25100,25150,25150,25100,407
|
|
20240724,130700,8054420150,25150,25100,25150,25050,1328
|
|
20240724,130600,8021089200,25150,25150,25150,25100,602
|
|
20240724,130500,8005960150,25100,25100,25150,25100,49
|
|
20240724,130400,8004728900,25150,25100,25150,25100,90
|
|
20240724,130300,8002469700,25150,25100,25150,25050,2955
|
|
20240724,130200,7928265900,25050,25050,25100,25050,162
|
|
20240724,130100,7924202100,25050,25100,25100,25050,411
|
|
20240724,130000,7913888600,25100,25100,25100,25050,2241
|
|
20240724,125900,7857647350,25100,25100,25150,25050,3622
|
|
20240724,125800,7766712950,25150,25150,25150,25100,112
|
|
20240724,125700,7763896200,25100,25100,25150,25100,502
|
|
20240724,125600,7751274300,25150,25150,25150,25100,716
|
|
20240724,125500,7733295050,25150,25150,25150,25100,559
|
|
20240724,125400,7719241050,25150,25150,25150,25100,119
|
|
20240724,125300,7716249100,25150,25150,25150,25100,131
|
|
20240724,125200,7712957700,25150,25150,25150,25100,570
|
|
20240724,125100,7698628150,25100,25050,25150,25050,541
|
|
20240724,125000,7685041850,25150,25050,25150,25050,2043
|
|
20240724,124900,7633757500,25100,25050,25100,25050,667
|
|
20240724,124800,7617038600,25100,25100,25100,25050,689
|
|
20240724,124700,7599748750,25100,25050,25100,25050,156
|
|
20240724,124600,7595835950,25050,25050,25100,25050,484
|
|
20240724,124500,7583687850,25100,25100,25100,25050,364
|
|
20240724,124400,7574563800,25100,25100,25100,25050,544
|
|
20240724,124300,7560913950,25050,25100,25100,25050,149
|
|
20240724,124200,7557177250,25100,25100,25100,25050,457
|
|
20240724,124100,7545707350,25100,25050,25100,25050,513
|
|
20240724,124000,7532839150,25100,25100,25100,25050,512
|
|
20240724,123900,7520011550,25100,25050,25100,25050,470
|
|
20240724,123800,7508215450,25050,25100,25100,25050,178
|
|
20240724,123700,7503753500,25050,25050,25100,25050,514
|
|
20240724,123600,7490859700,25050,25100,25100,25050,183
|
|
20240724,123500,7486273850,25100,25050,25100,25050,377
|
|
20240724,123400,7476811600,25050,25050,25100,25050,114
|
|
20240724,123300,7473954700,25050,25100,25100,25050,420
|
|
20240724,123200,7463415750,25100,25050,25100,25050,133
|
|
20240724,123100,7460082750,25100,25150,25150,25050,3315
|
|
20240724,123000,7376851250,25150,25100,25150,25100,776
|
|
20240724,122900,7357355150,25150,25150,25150,25100,223
|
|
20240724,122800,7351756850,25150,25100,25150,25100,773
|
|
20240724,122700,7332336200,25100,25150,25150,25100,31
|
|
20240724,122600,7331557300,25100,25100,25150,25100,578
|
|
20240724,122500,7317032000,25100,25100,25150,25050,2562
|
|
20240724,122400,7252722000,25100,25150,25150,25100,983
|
|
20240724,122300,7228017550,25150,25150,25200,25100,2090
|
|
20240724,122200,7175439500,25200,25150,25200,25100,838
|
|
20240724,122100,7154364100,25150,25150,25150,25100,410
|
|
20240724,122000,7144056400,25150,25150,25150,25100,287
|
|
20240724,121900,7136841000,25150,25100,25150,25100,628
|
|
20240724,121800,7121051850,25150,25150,25150,25100,745
|
|
20240724,121700,7102341750,25150,25150,25150,25100,979
|
|
20240724,121600,7077723250,25150,25100,25150,25100,84
|
|
20240724,121500,7075614000,25150,25100,25150,25100,536
|
|
20240724,121400,7062134050,25150,25100,25150,25100,1505
|
|
20240724,121300,7024344000,25100,25100,25150,25100,674
|
|
20240724,121200,7007396200,25100,25150,25150,25100,584
|
|
20240724,121100,6992714000,25100,25150,25150,25100,440
|
|
20240724,121000,6981652200,25150,25100,25150,25100,137
|
|
20240724,120900,6978210400,25100,25100,25150,25100,111
|
|
20240724,120800,6975422650,25100,25100,25100,25050,1332
|
|
20240724,120700,6941989850,25100,25150,25150,25050,120
|
|
20240724,120600,6938980350,25150,25100,25150,25050,636
|
|
20240724,120500,6923019050,25100,25100,25150,25050,3238
|
|
20240724,120400,6841785300,25100,25150,25150,25100,557
|
|
20240724,120300,6827786750,25100,25150,25150,25100,135
|
|
20240724,120200,6824395500,25100,25100,25150,25100,470
|
|
20240724,120100,6812578600,25150,25100,25150,25100,602
|
|
20240724,120000,6797467200,25100,25100,25150,25100,637
|
|
20240724,115900,6781460650,25150,25100,25150,25100,280
|
|
20240724,115800,6774429350,25100,25150,25150,25100,3437
|
|
20240724,115700,6688154300,25150,25100,25150,25100,708
|
|
20240724,115600,6670365800,25150,25100,25150,25100,193
|
|
20240724,115500,6665516550,25150,25150,25150,25100,582
|
|
20240724,115400,6650887750,25100,25100,25150,25100,167
|
|
20240724,115300,6646690750,25150,25150,25150,25100,667
|
|
20240724,115200,6629919850,25150,25100,25150,25100,231
|
|
20240724,115100,6624117350,25100,25150,25150,25100,476
|
|
20240724,115000,6612149150,25100,25100,25150,25100,183
|
|
20240724,114900,6607550350,25100,25150,25150,25100,687
|
|
20240724,114800,6590275550,25150,25150,25150,25100,981
|
|
20240724,114700,6565605550,25150,25150,25150,25100,292
|
|
20240724,114600,6558264700,25150,25150,25150,25100,731
|
|
20240724,114500,6539888450,25100,25150,25150,25100,412
|
|
20240724,114400,6529537500,25150,25150,25150,25100,528
|
|
20240724,114300,6516261550,25150,25150,25150,25100,131
|
|
20240724,114200,6512969400,25100,25100,25150,25050,1658
|
|
20240724,114100,6471346400,25100,25050,25100,25050,471
|
|
20240724,114000,6459526000,25050,25150,25150,25050,1796
|
|
20240724,113900,6414423050,25050,25100,25150,25050,227
|
|
20240724,113800,6408726300,25050,25100,25150,25050,2406
|
|
20240724,113700,6348323900,25100,25100,25100,25050,777
|
|
20240724,113600,6328821450,25050,25150,25150,25050,816
|
|
20240724,113500,6308337150,25100,25100,25150,25050,585
|
|
20240724,113400,6293650500,25050,25050,25150,25050,172
|
|
20240724,113300,6289331050,25150,25050,25150,25050,460
|
|
20240724,113200,6277763750,25100,25100,25150,25050,160
|
|
20240724,113100,6273746950,25100,25050,25100,25050,452
|
|
20240724,113000,6262405000,25050,25050,25100,25050,1003
|
|
20240724,112900,6237238400,25100,25050,25100,25050,531
|
|
20240724,112800,6223912600,25100,25100,25100,25050,203
|
|
20240724,112700,6218819900,25050,25100,25100,25050,556
|
|
20240724,112600,6204868450,25100,25050,25100,25050,158
|
|
20240724,112500,6200905650,25100,25100,25100,25050,308
|
|
20240724,112400,6193178700,25100,25100,25100,25050,582
|
|
20240724,112300,6178575500,25100,25050,25100,25050,260
|
|
20240724,112200,6172052800,25100,25050,25100,25050,558
|
|
20240724,112100,6158054200,25100,25050,25100,25050,143
|
|
20240724,112000,6154465150,25050,25100,25100,25050,538
|
|
20240724,111900,6140964450,25100,25100,25100,25050,161
|
|
20240724,111800,6136929350,25100,25050,25150,25050,511
|
|
20240724,111700,6124103450,25050,25050,25150,25050,1238
|
|
20240724,111600,6093028100,25100,25100,25100,25050,461
|
|
20240724,111500,6081460350,25100,25050,25100,25050,671
|
|
20240724,111400,6064632850,25100,25100,25100,25050,147
|
|
20240724,111300,6060949450,25100,25100,25100,25050,504
|
|
20240724,111200,6048307050,25100,25100,25100,25050,235
|
|
20240724,111100,6042412400,25050,25100,25100,25050,755
|
|
20240724,111000,6023478850,25100,25050,25100,25050,55
|
|
20240724,110900,6022099100,25100,25050,25150,25050,3193
|
|
20240724,110800,5942042600,25100,25150,25150,25050,228
|
|
20240724,110700,5936314100,25150,25100,25150,25050,1136
|
|
20240724,110600,5907798500,25050,25100,25100,25050,25
|
|
20240724,110500,5907171900,25100,25100,25100,25050,527
|
|
20240724,110400,5893947100,25050,25100,25100,25050,1235
|
|
20240724,110300,5862994700,25050,25050,25100,25050,707
|
|
20240724,110200,5845256800,25050,25050,25100,25000,508
|
|
20240724,110100,5832527900,25050,25050,25100,25000,655
|
|
20240724,110000,5816115850,25050,25100,25100,25000,1014
|
|
20240724,105900,5790724150,25050,25050,25100,25000,613
|
|
20240724,105800,5775347800,25050,25100,25100,25050,3439
|
|
20240724,105700,5689170600,25050,25000,25100,25000,281
|
|
20240724,105600,5682128050,25050,25050,25100,25000,989
|
|
20240724,105500,5657350250,25050,25000,25050,25000,157
|
|
20240724,105400,5653418900,25050,25050,25100,25000,598
|
|
20240724,105300,5638433900,25050,25000,25050,25000,1303
|
|
20240724,105200,5605829600,25050,25050,25050,25000,984
|
|
20240724,105100,5581222450,25050,25050,25050,25000,782
|
|
20240724,105000,5561633900,25000,25050,25050,25000,579
|
|
20240724,104900,5547144850,25050,25050,25050,25000,464
|
|
20240724,104800,5535521950,25050,25050,25050,25000,1269
|
|
20240724,104700,5503736000,25050,25050,25050,25000,1371
|
|
20240724,104600,5469431500,25000,25000,25050,25000,139
|
|
20240724,104500,5465949750,25050,25050,25050,25000,496
|
|
20240724,104400,5453527100,25000,25000,25050,25000,296
|
|
20240724,104300,5446115050,25050,25050,25050,25000,378
|
|
20240724,104200,5436646250,25050,25000,25050,25000,1203
|
|
20240724,104100,5406569050,25000,25050,25100,25000,135
|
|
20240724,104000,5403187300,25100,25050,25100,25000,590
|
|
20240724,103900,5388394300,25050,25050,25100,25050,1361
|
|
20240724,103800,5354297550,25100,25050,25100,24950,18740
|
|
20240724,103700,4885693550,25050,25100,25100,25050,297
|
|
20240724,103600,4878248200,25100,25050,25100,25050,381
|
|
20240724,103500,4868685700,25100,25100,25100,25050,178
|
|
20240724,103400,4864218250,25050,25050,25100,25050,598
|
|
20240724,103300,4849209250,25050,25100,25100,25050,240
|
|
20240724,103200,4843190950,25050,25050,25100,25050,735
|
|
20240724,103100,4824762500,25050,25050,25100,25050,28
|
|
20240724,103000,4824060050,25100,25050,25150,25050,1449
|
|
20240724,102900,4787681650,25100,25100,25100,25100,141
|
|
20240724,102800,4784142550,25100,25100,25150,25050,2801
|
|
20240724,102700,4713816350,25100,25150,25150,25100,472
|
|
20240724,102600,4701949200,25100,25150,25150,25100,310
|
|
20240724,102500,4694163000,25100,25150,25150,25100,483
|
|
20240724,102400,4682022950,25150,25250,25250,25100,2804
|
|
20240724,102300,4611408950,25200,25250,25300,25200,1812
|
|
20240724,102200,4565640400,25250,25300,25300,25200,4444
|
|
20240724,102100,4453438750,25300,25200,25300,25200,9370
|
|
20240724,102000,4217000300,25200,25200,25200,25150,1175
|
|
20240724,101900,4187425300,25200,25200,25200,25150,425
|
|
20240724,101800,4176715750,25200,25200,25200,25200,80
|
|
20240724,101700,4174699750,25200,25200,25200,25200,1
|
|
20240724,101600,4174674550,25200,25150,25200,25150,498
|
|
20240724,101500,4162132250,25150,25200,25200,25150,1083
|
|
20240724,101400,4134894350,25150,25150,25150,25150,506
|
|
20240724,101300,4122168450,25150,25150,25150,25150,9
|
|
20240724,101200,4121942100,25150,25100,25150,25100,372
|
|
20240724,101100,4112586800,25100,25100,25100,25100,171
|
|
20240724,101000,4108294700,25150,25150,25200,25100,2051
|
|
20240724,100900,4056695150,25200,25200,25200,25150,558
|
|
20240724,100800,4042636050,25200,25250,25250,25200,478
|
|
20240724,100700,4030573750,25200,25200,25250,25200,4204
|
|
20240724,100600,3924632900,25150,25200,25200,25150,1768
|
|
20240724,100500,3880162100,25200,25200,25200,25150,48
|
|
20240724,100400,3878954100,25200,25100,25200,25100,1316
|
|
20240724,100300,3845860350,25100,25050,25100,25050,2223
|
|
20240724,100200,3790104050,25100,25050,25100,25000,2750
|
|
20240724,100100,3721191100,25050,25050,25100,25050,1774
|
|
20240724,100000,3676725800,25100,25100,25150,25050,3328
|
|
20240724,095900,3593202250,25100,25100,25150,25100,2539
|
|
20240724,095800,3529454350,25150,25100,25150,25100,1545
|
|
20240724,095700,3490649700,25100,25000,25150,25000,10444
|
|
20240724,095600,3228591250,25100,25100,25100,25050,1465
|
|
20240724,095500,3191876400,25000,25100,25100,25000,2076
|
|
20240724,095400,3139875050,25050,25100,25100,25050,1889
|
|
20240724,095300,3092550800,25100,25050,25100,25050,2078
|
|
20240724,095200,3040472050,25050,25150,25150,25050,5798
|
|
20240724,095100,2894999950,25100,25100,25150,25000,8552
|
|
20240724,095000,2680806000,25100,25050,25100,25000,4970
|
|
20240724,094900,2556132800,25100,25100,25100,25050,1648
|
|
20240724,094800,2514830900,25050,25050,25100,25050,1722
|
|
20240724,094700,2471672850,25100,25050,25100,25050,1472
|
|
20240724,094600,2434777650,25100,25050,25100,25000,8122
|
|
20240724,094500,2231488750,25050,25050,25100,25050,2053
|
|
20240724,094400,2180031200,25100,25050,25100,25050,1769
|
|
20240724,094300,2135689300,25100,25100,25150,25100,4626
|
|
20240724,094200,2019576650,25100,25150,25150,25100,1433
|
|
20240724,094100,1983591750,25150,25150,25250,25150,7687
|
|
20240724,094000,1790199800,25150,25250,25250,25100,801
|
|
20240724,093900,1770022100,25100,25200,25250,25100,2588
|
|
20240724,093800,1704892900,25200,25200,25200,25150,3306
|
|
20240724,093700,1621613750,25200,25200,25200,25150,122
|
|
20240724,093600,1618544100,25200,25150,25200,25150,2375
|
|
20240724,093500,1558722700,25150,25200,25200,25100,8457
|
|
20240724,093400,1346145750,25200,25150,25200,25150,89
|
|
20240724,093300,1343904050,25150,25200,25200,25150,134
|
|
20240724,093200,1340530300,25200,25200,25200,25200,982
|
|
20240724,093100,1315783900,25250,25200,25250,25200,874
|
|
20240724,093000,1293748850,25250,25200,25250,25200,118
|
|
20240724,092900,1290769400,25250,25150,25250,25150,839
|
|
20240724,092800,1269626250,25150,25150,25200,25150,166
|
|
20240724,092700,1265445400,25200,25200,25200,25150,485
|
|
20240724,092600,1253223450,25250,25200,25250,25200,354
|
|
20240724,092500,1244287650,25250,25200,25250,25150,2933
|
|
20240724,092400,1170357000,25150,25150,25200,25150,87
|
|
20240724,092300,1168168400,25200,25150,25200,25150,173
|
|
20240724,092200,1163808850,25150,25200,25200,25150,233
|
|
20240724,092100,1157937700,25150,25200,25250,25150,2002
|
|
20240724,092000,1107493500,25200,25300,25300,25200,936
|
|
20240724,091900,1083856900,25300,25300,25300,25250,446
|
|
20240724,091800,1072573900,25300,25300,25300,25250,1206
|
|
20240724,091700,1042062200,25300,25300,25300,25200,1129
|
|
20240724,091600,1013589350,25300,25250,25300,25250,1130
|
|
20240724,091500,985052050,25300,25200,25300,25200,3097
|
|
20240724,091400,906931800,25150,25200,25200,25150,177
|
|
20240724,091300,902474100,25200,25200,25200,25150,164
|
|
20240724,091200,898344300,25150,25200,25200,25150,1278
|
|
20240724,091100,866150550,25200,25200,25250,25150,5931
|
|
20240724,091000,716704050,25200,25300,25350,25200,2030
|
|
20240724,090900,665443350,25300,25250,25300,25250,2842
|
|
20240724,090800,593570150,25250,25250,25250,25200,1869
|
|
20240724,090700,546381300,25200,25250,25250,25200,263
|
|
20240724,090600,539742200,25250,25200,25250,25200,2283
|
|
20240724,090500,482153950,25150,25200,25200,25150,766
|
|
20240724,090400,462853800,25200,25150,25200,25150,360
|
|
20240724,090300,453785400,25150,25150,25200,25100,1464
|
|
20240724,090200,416957100,25150,25000,25250,24950,3001
|
|
20240724,090100,341502050,25100,24950,25100,24900,3583
|
|
20240724,090000,252005550,24950,25000,25050,24900,10044
|