589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240703,184600,4115230400,28050,28050,28050,28050,4210
|
|
20240703,184500,4115230400,28050,28050,28050,28050,0
|
|
20240703,184400,4115230400,28050,28050,28050,28050,0
|
|
20240703,184300,4115230400,28050,28050,28050,28050,0
|
|
20240703,184200,4115230400,28050,28050,28050,28050,0
|
|
20240703,184100,4115230400,28050,28050,28050,28050,0
|
|
20240703,184000,4115230400,28050,28050,28050,28050,0
|
|
20240703,183900,4115230400,28050,28050,28050,28050,0
|
|
20240703,183800,4115230400,28050,28050,28050,28050,0
|
|
20240703,183700,4115230400,28050,28050,28050,28050,0
|
|
20240703,183600,4115230400,28050,28050,28050,28050,0
|
|
20240703,183500,4115230400,28050,28050,28050,28050,0
|
|
20240703,183400,4115230400,28050,28050,28050,28050,0
|
|
20240703,183300,4115230400,28050,28050,28050,28050,0
|
|
20240703,183200,4115230400,28050,28050,28050,28050,0
|
|
20240703,183100,4115230400,28050,28050,28050,28050,0
|
|
20240703,183000,4115230400,28050,28050,28050,28050,0
|
|
20240703,182900,4115230400,28050,28050,28050,28050,0
|
|
20240703,182800,4115230400,28050,28050,28050,28050,0
|
|
20240703,182700,4115230400,28050,28050,28050,28050,0
|
|
20240703,182600,4115230400,28050,28050,28050,28050,0
|
|
20240703,182500,4115230400,28050,28050,28050,28050,0
|
|
20240703,182400,4115230400,28050,28050,28050,28050,0
|
|
20240703,182300,4115230400,28050,28050,28050,28050,0
|
|
20240703,182200,4115230400,28050,28050,28050,28050,0
|
|
20240703,182100,4115230400,28050,28050,28050,28050,0
|
|
20240703,182000,4115230400,28050,28050,28050,28050,0
|
|
20240703,181900,4115230400,28050,28050,28050,28050,0
|
|
20240703,181800,4115230400,28050,28050,28050,28050,0
|
|
20240703,181700,4115230400,28050,28050,28050,28050,0
|
|
20240703,181600,4115230400,28050,28050,28050,28050,4210
|
|
20240703,181500,4115230400,28050,28050,28050,28050,0
|
|
20240703,181400,4115230400,28050,28050,28050,28050,0
|
|
20240703,181300,4115230400,28050,28050,28050,28050,0
|
|
20240703,181200,4115230400,28050,28050,28050,28050,0
|
|
20240703,181100,4115230400,28050,28050,28050,28050,0
|
|
20240703,181000,4115230400,28050,28050,28050,28050,0
|
|
20240703,180900,4115230400,28050,28050,28050,28050,0
|
|
20240703,180800,4115230400,28050,28050,28050,28050,0
|
|
20240703,180700,4115230400,28050,28050,28050,28050,0
|
|
20240703,180600,4115230400,28050,28050,28050,28050,0
|
|
20240703,180500,4115230400,28050,28050,28050,28050,0
|
|
20240703,180400,4115230400,28050,28050,28050,28050,0
|
|
20240703,180300,4115230400,28050,28050,28050,28050,0
|
|
20240703,180200,4115230400,28050,28050,28050,28050,0
|
|
20240703,180100,4115230400,28050,28050,28050,28050,0
|
|
20240703,180000,4115230400,28050,28050,28050,28050,0
|
|
20240703,175900,4115230400,28050,28050,28050,28050,0
|
|
20240703,175800,4115230400,28050,28050,28050,28050,0
|
|
20240703,175700,4115230400,28050,28050,28050,28050,0
|
|
20240703,175600,4115230400,28050,28050,28050,28050,0
|
|
20240703,175500,4115230400,28050,28050,28050,28050,0
|
|
20240703,175400,4115230400,28050,28050,28050,28050,0
|
|
20240703,175300,4115230400,28050,28050,28050,28050,0
|
|
20240703,175200,4115230400,28050,28050,28050,28050,0
|
|
20240703,175100,4115230400,28050,28050,28050,28050,0
|
|
20240703,175000,4115230400,28050,28050,28050,28050,0
|
|
20240703,174900,4115230400,28050,28050,28050,28050,0
|
|
20240703,174800,4115230400,28050,28050,28050,28050,0
|
|
20240703,174700,4115230400,28050,28050,28050,28050,0
|
|
20240703,174600,4115230400,28050,28050,28050,28050,4210
|
|
20240703,174500,4115230400,28050,28050,28050,28050,0
|
|
20240703,174400,4115230400,28050,28050,28050,28050,0
|
|
20240703,174300,4115230400,28050,28050,28050,28050,0
|
|
20240703,174200,4115230400,28050,28050,28050,28050,0
|
|
20240703,174100,4115230400,28050,28050,28050,28050,0
|
|
20240703,174000,4115230400,28050,28050,28050,28050,0
|
|
20240703,173900,4115230400,28050,28050,28050,28050,0
|
|
20240703,173800,4115230400,28050,28050,28050,28050,0
|
|
20240703,173700,4115230400,28050,28050,28050,28050,0
|
|
20240703,173600,4115230400,28050,28050,28050,28050,0
|
|
20240703,173500,4115230400,28050,28050,28050,28050,0
|
|
20240703,173400,4115230400,28050,28050,28050,28050,0
|
|
20240703,173300,4115230400,28050,28050,28050,28050,0
|
|
20240703,173200,4115230400,28050,28050,28050,28050,0
|
|
20240703,173100,4115230400,28050,28050,28050,28050,0
|
|
20240703,173000,4115230400,28050,28050,28050,28050,0
|
|
20240703,172900,4115230400,28050,28050,28050,28050,0
|
|
20240703,172800,4115230400,28050,28050,28050,28050,0
|
|
20240703,172700,4115230400,28050,28050,28050,28050,0
|
|
20240703,172600,4115230400,28050,28050,28050,28050,0
|
|
20240703,172500,4115230400,28050,28050,28050,28050,0
|
|
20240703,172400,4115230400,28050,28050,28050,28050,0
|
|
20240703,172300,4115230400,28050,28050,28050,28050,0
|
|
20240703,172200,4115230400,28050,28050,28050,28050,0
|
|
20240703,172100,4115230400,28050,28050,28050,28050,0
|
|
20240703,172000,4115230400,28050,28050,28050,28050,0
|
|
20240703,171900,4115230400,28050,28050,28050,28050,0
|
|
20240703,171800,4115230400,28050,28050,28050,28050,0
|
|
20240703,171700,4115230400,28050,28050,28050,28050,0
|
|
20240703,171600,4115230400,28050,28050,28050,28050,4210
|
|
20240703,171500,4115230400,28050,28050,28050,28050,0
|
|
20240703,171400,4115230400,28050,28050,28050,28050,0
|
|
20240703,171300,4115230400,28050,28050,28050,28050,0
|
|
20240703,171200,4115230400,28050,28050,28050,28050,0
|
|
20240703,171100,4115230400,28050,28050,28050,28050,0
|
|
20240703,171000,4115230400,28050,28050,28050,28050,0
|
|
20240703,170900,4115230400,28050,28050,28050,28050,0
|
|
20240703,170800,4115230400,28050,28050,28050,28050,0
|
|
20240703,170700,4115230400,28050,28050,28050,28050,0
|
|
20240703,170600,4115230400,28050,28050,28050,28050,0
|
|
20240703,170500,4115230400,28050,28050,28050,28050,0
|
|
20240703,170400,4115230400,28050,28050,28050,28050,0
|
|
20240703,170300,4115230400,28050,28050,28050,28050,0
|
|
20240703,170200,4115230400,28050,28050,28050,28050,0
|
|
20240703,170100,4115230400,28050,28050,28050,28050,0
|
|
20240703,170000,4115230400,28050,28050,28050,28050,0
|
|
20240703,165900,4115230400,28050,28050,28050,28050,0
|
|
20240703,165800,4115230400,28050,28050,28050,28050,0
|
|
20240703,165700,4115230400,28050,28050,28050,28050,0
|
|
20240703,165600,4115230400,28050,28050,28050,28050,0
|
|
20240703,165500,4115230400,28050,28050,28050,28050,0
|
|
20240703,165400,4115230400,28050,28050,28050,28050,0
|
|
20240703,165300,4115230400,28050,28050,28050,28050,0
|
|
20240703,165200,4115230400,28050,28050,28050,28050,0
|
|
20240703,165100,4115230400,28050,28050,28050,28050,0
|
|
20240703,165000,4115230400,28050,28050,28050,28050,0
|
|
20240703,164900,4115230400,28050,28050,28050,28050,0
|
|
20240703,164800,4115230400,28050,28050,28050,28050,0
|
|
20240703,164700,4115230400,28050,28050,28050,28050,0
|
|
20240703,164600,4115230400,28050,28050,28050,28050,4210
|
|
20240703,164500,4115230400,28050,28050,28050,28050,0
|
|
20240703,164400,4115230400,28050,28050,28050,28050,0
|
|
20240703,164300,4115230400,28050,28050,28050,28050,0
|
|
20240703,164200,4115230400,28050,28050,28050,28050,0
|
|
20240703,164100,4115230400,28050,28050,28050,28050,0
|
|
20240703,164000,4115230400,28050,28050,28050,28050,0
|
|
20240703,163900,4115230400,28050,28050,28050,28050,0
|
|
20240703,163800,4115230400,28050,28050,28050,28050,0
|
|
20240703,163700,4115230400,28050,28050,28050,28050,0
|
|
20240703,163600,4115230400,28050,28050,28050,28050,0
|
|
20240703,163500,4115230400,28050,28050,28050,28050,0
|
|
20240703,163400,4115230400,28050,28050,28050,28050,0
|
|
20240703,163300,4115230400,28050,28050,28050,28050,0
|
|
20240703,163200,4115230400,28050,28050,28050,28050,0
|
|
20240703,163100,4115230400,28050,28050,28050,28050,0
|
|
20240703,163000,4115230400,28050,28050,28050,28050,0
|
|
20240703,162900,4115230400,28050,28050,28050,28050,0
|
|
20240703,162800,4115230400,28050,28050,28050,28050,0
|
|
20240703,162700,4115230400,28050,28050,28050,28050,0
|
|
20240703,162600,4115230400,28050,28050,28050,28050,0
|
|
20240703,162500,4115230400,28050,28050,28050,28050,0
|
|
20240703,162400,4115230400,28050,28050,28050,28050,0
|
|
20240703,162300,4115230400,28050,28050,28050,28050,0
|
|
20240703,162200,4115230400,28050,28050,28050,28050,0
|
|
20240703,162100,4115230400,28050,28050,28050,28050,0
|
|
20240703,162000,4115230400,28050,28050,28050,28050,0
|
|
20240703,161900,4115230400,28050,28050,28050,28050,0
|
|
20240703,161800,4115230400,28050,28050,28050,28050,0
|
|
20240703,161700,4115230400,28050,28050,28050,28050,0
|
|
20240703,161600,4115230400,28050,28050,28050,28050,4210
|
|
20240703,161500,4115230400,28050,28050,28050,28050,0
|
|
20240703,161400,4115230400,28050,28050,28050,28050,0
|
|
20240703,161300,4115230400,28050,28050,28050,28050,0
|
|
20240703,161200,4115230400,28050,28050,28050,28050,0
|
|
20240703,161100,4115230400,28050,28050,28050,28050,0
|
|
20240703,161000,4115230400,28050,28050,28050,28050,0
|
|
20240703,160900,4115230400,28050,28050,28050,28050,0
|
|
20240703,160800,4115230400,28050,28050,28050,28050,0
|
|
20240703,160700,4115230400,28050,28050,28050,28050,0
|
|
20240703,160600,4115230400,28050,28050,28050,28050,0
|
|
20240703,160500,4115230400,28050,28050,28050,28050,0
|
|
20240703,160400,4115230400,28050,28050,28050,28050,0
|
|
20240703,160300,4115230400,28050,28050,28050,28050,0
|
|
20240703,160200,4115230400,28050,28050,28050,28050,0
|
|
20240703,160100,4115230400,28050,28050,28050,28050,0
|
|
20240703,160000,4115230400,28050,28050,28050,28050,0
|
|
20240703,155900,4115230400,28050,28050,28050,28050,0
|
|
20240703,155800,4115230400,28050,28050,28050,28050,0
|
|
20240703,155700,4115230400,28050,28050,28050,28050,0
|
|
20240703,155600,4115230400,28050,28050,28050,28050,0
|
|
20240703,155500,4115230400,28050,28050,28050,28050,0
|
|
20240703,155400,4115230400,28050,28050,28050,28050,0
|
|
20240703,155300,4115230400,28050,28050,28050,28050,0
|
|
20240703,155200,4115230400,28050,28050,28050,28050,0
|
|
20240703,155100,4115230400,28050,28050,28050,28050,0
|
|
20240703,155000,4115230400,28050,28050,28050,28050,0
|
|
20240703,154900,4115230400,28050,28050,28050,28050,0
|
|
20240703,154800,4115230400,28050,28050,28050,28050,0
|
|
20240703,154700,4115230400,28050,28050,28050,28050,0
|
|
20240703,154600,4115230400,28050,28050,28050,28050,4210
|
|
20240703,154500,4115230400,28050,28050,28050,28050,0
|
|
20240703,154400,4115230400,28050,28050,28050,28050,0
|
|
20240703,154300,4115230400,28050,28050,28050,28050,0
|
|
20240703,154200,4115230400,28050,28050,28050,28050,0
|
|
20240703,154100,4115230400,28050,28050,28050,28050,0
|
|
20240703,154000,4115230400,28050,28050,28050,28050,0
|
|
20240703,153900,4115230400,28050,28050,28050,28050,0
|
|
20240703,153800,4115230400,28050,28050,28050,28050,0
|
|
20240703,153700,4115230400,28050,28050,28050,28050,0
|
|
20240703,153600,4115230400,28050,28050,28050,28050,0
|
|
20240703,153500,4115230400,28050,28050,28050,28050,0
|
|
20240703,153400,4115230400,28050,28050,28050,28050,0
|
|
20240703,153300,4115230400,28050,28050,28050,28050,0
|
|
20240703,153200,4115230400,28050,28050,28050,28050,0
|
|
20240703,153100,4115230400,28050,28050,28050,28050,0
|
|
20240703,153000,4115230400,28050,28050,28050,28050,4210
|
|
20240703,152900,3997139900,28100,28100,28100,28100,0
|
|
20240703,152800,3997139900,28100,28100,28100,28100,0
|
|
20240703,152700,3997139900,28100,28100,28100,28100,0
|
|
20240703,152600,3997139900,28100,28100,28100,28100,0
|
|
20240703,152500,3997139900,28100,28100,28100,28100,0
|
|
20240703,152400,3997139900,28100,28100,28100,28100,0
|
|
20240703,152300,3997139900,28100,28100,28100,28100,0
|
|
20240703,152200,3997139900,28100,28100,28100,28100,0
|
|
20240703,152100,3997139900,28100,28100,28100,28100,0
|
|
20240703,152000,3997139900,28100,28100,28100,28100,0
|
|
20240703,151900,3997139900,28100,28100,28150,28100,149
|
|
20240703,151800,3992948500,28100,28150,28150,28050,260
|
|
20240703,151700,3985640500,28150,28100,28150,28100,1050
|
|
20240703,151600,3956134500,28100,28100,28100,28100,285
|
|
20240703,151500,3948126000,28100,28100,28100,28050,174
|
|
20240703,151400,3943237500,28100,28050,28100,28050,705
|
|
20240703,151300,3923443300,28050,28050,28050,28050,216
|
|
20240703,151200,3917384500,28050,28000,28050,28000,322
|
|
20240703,151100,3908360200,28050,28050,28050,28000,258
|
|
20240703,151000,3901126000,28050,28050,28050,28000,290
|
|
20240703,150900,3892991550,28050,28050,28050,28050,4
|
|
20240703,150800,3892879350,28050,28050,28050,28050,85
|
|
20240703,150700,3890495100,28000,28100,28100,28000,838
|
|
20240703,150600,3866990100,28100,28100,28100,28050,177
|
|
20240703,150500,3862023250,28150,28150,28150,28100,84
|
|
20240703,150400,3859658900,28150,28050,28150,28050,188
|
|
20240703,150300,3854380350,28150,28150,28150,28150,29
|
|
20240703,150200,3853564000,28150,28100,28150,28100,181
|
|
20240703,150100,3848475050,28100,28100,28100,28100,72
|
|
20240703,150000,3846451850,28050,28100,28100,28050,557
|
|
20240703,145900,3830804700,28100,28100,28100,28100,158
|
|
20240703,145800,3826364900,28050,28100,28150,28050,23
|
|
20240703,145700,3825719500,28100,28100,28100,28100,275
|
|
20240703,145600,3817992000,28100,28100,28100,28050,206
|
|
20240703,145500,3812204700,28050,28050,28100,28050,1283
|
|
20240703,145400,3776166450,28050,28050,28100,28050,73
|
|
20240703,145300,3774118700,28050,28100,28100,28050,11
|
|
20240703,145200,3773809650,28050,28100,28100,28050,152
|
|
20240703,145100,3769538700,28000,28050,28100,28000,227
|
|
20240703,145000,3763172250,28050,28050,28050,28000,22
|
|
20240703,144900,3762555200,28000,28050,28050,28000,31
|
|
20240703,144800,3761685700,28050,28050,28100,28050,666
|
|
20240703,144700,3743002950,28050,28050,28050,28050,197
|
|
20240703,144600,3737477100,28050,28050,28050,28000,196
|
|
20240703,144500,3731979350,28050,28050,28050,28050,37
|
|
20240703,144400,3730941500,28000,28050,28050,28000,157
|
|
20240703,144300,3726545150,28050,28050,28050,28000,171
|
|
20240703,144200,3721756100,28050,28050,28050,28000,133
|
|
20240703,144100,3718028450,28050,28000,28050,28000,68
|
|
20240703,144000,3716121600,28050,28050,28050,28050,142
|
|
20240703,143900,3712138500,28000,28050,28050,27950,85
|
|
20240703,143800,3709762450,27950,28000,28050,27950,118
|
|
20240703,143700,3706459350,28000,28000,28000,27950,71
|
|
20240703,143600,3704474500,27950,28000,28000,27950,28
|
|
20240703,143500,3703691000,28000,27950,28000,27950,121
|
|
20240703,143400,3700309000,28050,28000,28050,28000,220
|
|
20240703,143300,3694147550,27950,28000,28000,27950,67
|
|
20240703,143200,3692274550,27950,28000,28000,27950,6
|
|
20240703,143100,3692106650,28000,27950,28000,27950,99
|
|
20240703,143000,3689335150,27950,28000,28000,27950,85
|
|
20240703,142900,3686957150,28000,28000,28000,28000,179
|
|
20240703,142800,3681945150,28000,28000,28000,28000,143
|
|
20240703,142700,3677941150,27950,28000,28000,27950,17
|
|
20240703,142600,3677465800,28000,28000,28000,28000,3
|
|
20240703,142500,3677381800,27950,28000,28000,27950,6
|
|
20240703,142400,3677213850,28000,28050,28050,28000,82
|
|
20240703,142300,3674917700,28050,28050,28050,28050,6
|
|
20240703,142200,3674749400,28050,28000,28050,28000,221
|
|
20240703,142100,3668554200,28050,28000,28050,28000,102
|
|
20240703,142000,3665698100,28050,28050,28050,28000,207
|
|
20240703,141900,3659901750,28050,28000,28050,28000,35
|
|
20240703,141800,3658920250,28000,28000,28050,28000,155
|
|
20240703,141700,3654578000,28000,28000,28050,28000,98
|
|
20240703,141600,3651829350,28000,28000,28050,27950,112
|
|
20240703,141500,3648693800,27950,28000,28000,27950,47
|
|
20240703,141400,3647378900,28000,28000,28000,28000,233
|
|
20240703,141300,3640854900,28000,28000,28000,28000,17
|
|
20240703,141200,3640378900,27950,28000,28000,27950,90
|
|
20240703,141100,3637861400,28000,28000,28000,27950,15
|
|
20240703,141000,3637441950,28000,28000,28000,27950,192
|
|
20240703,140900,3632066950,27950,27950,27950,27950,11
|
|
20240703,140800,3631759500,28000,28000,28000,28000,2
|
|
20240703,140700,3631703500,28000,28000,28000,27950,18
|
|
20240703,140600,3631200200,27950,27950,28000,27950,53
|
|
20240703,140500,3629718750,28000,28000,28000,28000,6
|
|
20240703,140400,3629550750,28000,28000,28000,27950,145
|
|
20240703,140300,3625490850,27950,27950,28000,27950,42
|
|
20240703,140200,3624316750,27950,27950,27950,27950,200
|
|
20240703,140100,3618726750,27950,28000,28000,27950,173
|
|
20240703,140000,3613891250,27950,28000,28000,27950,131
|
|
20240703,135900,3610227750,27950,28000,28000,27950,33
|
|
20240703,135800,3609303850,28000,27950,28000,27950,261
|
|
20240703,135700,3601998400,27950,27950,28000,27950,15
|
|
20240703,135600,3601579000,27950,27950,27950,27950,1
|
|
20240703,135500,3601551050,27950,28000,28000,27950,80
|
|
20240703,135400,3599313050,27950,28000,28000,27950,75
|
|
20240703,135300,3597215100,28000,28000,28000,27950,19
|
|
20240703,135200,3596683150,28000,27950,28000,27950,601
|
|
20240703,135100,3579877850,28000,27950,28000,27950,68
|
|
20240703,135000,3577974500,28000,27950,28000,27950,2
|
|
20240703,134900,3577918550,28000,27950,28000,27950,58
|
|
20240703,134800,3576296550,27950,28100,28100,27950,38
|
|
20240703,134700,3575233000,28050,28050,28100,28050,93
|
|
20240703,134600,3572624250,28050,28000,28050,28000,208
|
|
20240703,134500,3566797550,28000,28050,28050,28000,19
|
|
20240703,134400,3566265350,28000,28000,28000,28000,247
|
|
20240703,134300,3559349350,28050,28000,28050,28000,23
|
|
20240703,134200,3558704750,28000,28050,28050,28000,112
|
|
20240703,134100,3555565700,28050,28050,28050,28000,8
|
|
20240703,134000,3555341350,28050,28050,28050,28050,140
|
|
20240703,133900,3551414350,27950,28050,28050,27950,1276
|
|
20240703,133800,3515689300,28050,28050,28050,28050,144
|
|
20240703,133700,3511650100,28050,28050,28050,28050,3
|
|
20240703,133600,3511565950,28050,28000,28050,28000,17
|
|
20240703,133500,3511089600,28100,28050,28100,28050,143
|
|
20240703,133400,3507078350,28050,28050,28050,28050,2
|
|
20240703,133300,3507022250,28000,28000,28050,28000,322
|
|
20240703,133200,3498006150,28000,28050,28100,28000,9
|
|
20240703,133100,3497753850,28100,28100,28100,28100,4
|
|
20240703,133000,3497641450,28000,28050,28100,28000,363
|
|
20240703,132900,3487474400,28100,28050,28100,28050,92
|
|
20240703,132800,3484893750,28050,28100,28100,28000,116
|
|
20240703,132700,3481642650,28050,28050,28050,28050,438
|
|
20240703,132600,3469356750,28100,28100,28100,28050,15
|
|
20240703,132500,3468935500,28100,28100,28100,28050,35
|
|
20240703,132400,3467953600,28100,28100,28100,28050,147
|
|
20240703,132300,3463824900,28100,28100,28100,28100,142
|
|
20240703,132200,3459834700,28100,28100,28100,28100,2
|
|
20240703,132100,3459778500,28100,28100,28100,28100,797
|
|
20240703,132000,3437382800,28150,28100,28150,28100,209
|
|
20240703,131900,3431509350,28150,28100,28150,28100,347
|
|
20240703,131800,3421752200,28100,28150,28150,28100,24
|
|
20240703,131700,3421077600,28150,28100,28150,28100,172
|
|
20240703,131600,3416244350,28100,28100,28150,28050,644
|
|
20240703,131500,3398144900,28050,28100,28100,28050,92
|
|
20240703,131400,3395562700,28100,28050,28100,28050,47
|
|
20240703,131300,3394242800,28100,28100,28100,28100,5
|
|
20240703,131200,3394102300,28050,28050,28100,28050,91
|
|
20240703,131100,3391549700,28100,28100,28100,28100,146
|
|
20240703,131000,3387447100,28100,28100,28100,28100,3
|
|
20240703,130900,3387362800,28050,28100,28100,28050,21
|
|
20240703,130800,3386773700,28100,28050,28100,28050,36
|
|
20240703,130700,3385763600,28050,28100,28100,28050,43
|
|
20240703,130600,3384557300,28100,28150,28150,28100,204
|
|
20240703,130500,3378824850,28150,28150,28150,28150,155
|
|
20240703,130400,3374461600,28150,28100,28150,28100,13
|
|
20240703,130300,3374096150,28150,28150,28150,28100,12
|
|
20240703,130200,3373758850,28100,28150,28150,28050,56
|
|
20240703,130100,3372187250,28150,28100,28150,28100,51
|
|
20240703,130000,3370754050,28050,28100,28100,28050,99
|
|
20240703,125900,3367972650,28100,28100,28100,28100,204
|
|
20240703,125800,3362240250,28100,28100,28100,28100,4
|
|
20240703,125700,3362127850,28100,28100,28100,28100,1
|
|
20240703,125600,3362099750,28050,28100,28100,28050,7
|
|
20240703,125500,3361903300,28100,28050,28100,28050,18
|
|
20240703,125400,3361398050,28100,28050,28100,28050,3
|
|
20240703,125300,3361313800,28050,28050,28100,28050,246
|
|
20240703,125200,3354413350,28050,28050,28050,28050,1
|
|
20240703,125100,3354385300,28000,28050,28050,28000,45
|
|
20240703,125000,3353123100,28050,28050,28050,28050,221
|
|
20240703,124900,3346924050,28050,28100,28100,28050,114
|
|
20240703,124800,3343726250,28050,28100,28100,28050,43
|
|
20240703,124700,3342520000,28100,28150,28150,28100,522
|
|
20240703,124600,3327844600,28150,28150,28150,28150,1
|
|
20240703,124500,3327816450,28150,28150,28150,28100,58
|
|
20240703,124400,3326184750,28150,28100,28150,28100,63
|
|
20240703,124300,3324414400,28150,28100,28150,28100,100
|
|
20240703,124200,3321603850,28100,28150,28150,28100,44
|
|
20240703,124100,3320366900,28100,28100,28100,28100,33
|
|
20240703,124000,3319439600,28100,28100,28100,28100,3
|
|
20240703,123900,3319355300,28100,28100,28100,28100,2
|
|
20240703,123800,3319299100,28100,28150,28150,28100,612
|
|
20240703,123700,3302100300,28150,28150,28150,28150,16
|
|
20240703,123600,3301649900,28100,28150,28150,28100,23
|
|
20240703,123500,3301003450,28150,28150,28150,28100,264
|
|
20240703,123400,3293571900,28150,28200,28200,28150,28
|
|
20240703,123300,3292783650,28100,28200,28200,28100,79
|
|
20240703,123200,3290558800,28200,28200,28200,28200,57
|
|
20240703,123100,3288951400,28200,28200,28200,28150,34
|
|
20240703,123000,3287992750,28200,28200,28200,28100,55
|
|
20240703,122900,3286447050,28200,28150,28200,28150,171
|
|
20240703,122800,3281632800,28150,28150,28150,28150,2
|
|
20240703,122700,3281576500,28100,28150,28150,28100,52
|
|
20240703,122600,3280113700,28150,28150,28150,28150,7
|
|
20240703,122500,3279916650,28200,28200,28200,28150,47
|
|
20240703,122400,3278593400,28150,28150,28150,28150,96
|
|
20240703,122300,3275891000,28100,28100,28100,28100,61
|
|
20240703,122200,3274176900,28100,28100,28100,28100,2
|
|
20240703,122100,3274120700,28100,28150,28150,28100,7
|
|
20240703,122000,3273923950,28150,28200,28200,28150,5
|
|
20240703,121900,3273783150,28200,28200,28200,28100,14
|
|
20240703,121800,3273389300,28050,28200,28200,28050,433
|
|
20240703,121700,3261221400,28200,28150,28200,28150,246
|
|
20240703,121600,3254296450,28150,28150,28150,28150,502
|
|
20240703,121500,3240165150,28100,28100,28150,28050,247
|
|
20240703,121400,3233226600,28100,28100,28100,28100,32
|
|
20240703,121300,3232327400,28100,28100,28100,28100,30
|
|
20240703,121200,3231484400,28100,28100,28100,28100,102
|
|
20240703,121100,3228618200,28100,28100,28100,28100,173
|
|
20240703,121000,3223756900,28050,28100,28100,28050,54
|
|
20240703,120900,3222241250,28100,28100,28100,28050,52
|
|
20240703,120800,3220781050,28100,28100,28100,28100,105
|
|
20240703,120700,3217830550,28050,28100,28100,28050,32
|
|
20240703,120600,3216932850,28100,28100,28150,28100,146
|
|
20240703,120500,3212828100,28100,28100,28100,28100,151
|
|
20240703,120400,3208585000,28150,28100,28150,28100,94
|
|
20240703,120300,3205940500,28100,28100,28150,28100,43
|
|
20240703,120200,3204731550,28100,28100,28100,28100,2
|
|
20240703,120100,3204675350,28150,28050,28150,28050,107
|
|
20240703,120000,3201667050,28050,28100,28150,28050,97
|
|
20240703,115900,3198944450,28100,28100,28100,28100,147
|
|
20240703,115800,3194813750,28050,28000,28050,28000,40
|
|
20240703,115700,3193691800,28000,28100,28100,28000,137
|
|
20240703,115600,3189847800,28100,28100,28100,28100,459
|
|
20240703,115500,3176949900,28000,28000,28050,28000,63
|
|
20240703,115400,3175183300,28050,28050,28050,28000,22
|
|
20240703,115300,3174566700,28050,28000,28050,28000,291
|
|
20240703,115200,3166411650,28000,28000,28000,28000,184
|
|
20240703,115100,3161259650,28000,28000,28000,27950,380
|
|
20240703,115000,3150635150,28000,28050,28050,28000,38
|
|
20240703,114900,3149569300,28050,28000,28050,28000,31
|
|
20240703,114800,3148701250,28000,28000,28050,28000,91
|
|
20240703,114700,3146153200,28000,28000,28000,28000,52
|
|
20240703,114600,3144697200,28000,28000,28000,28000,2
|
|
20240703,114500,3144641200,27950,28000,28050,27950,943
|
|
20240703,114400,3118263650,28000,27950,28000,27950,51
|
|
20240703,114300,3116837200,27950,27950,27950,27900,77
|
|
20240703,114200,3114688800,27900,27950,27950,27900,59
|
|
20240703,114100,3113041250,27900,27950,27950,27900,1379
|
|
20240703,114000,3074562100,27950,27950,27950,27950,34
|
|
20240703,113900,3073611800,27950,27900,27950,27850,14
|
|
20240703,113800,3073221550,27950,27900,27950,27900,54
|
|
20240703,113700,3071713550,27900,27900,27900,27900,14
|
|
20240703,113600,3071322950,27900,27900,27900,27900,195
|
|
20240703,113500,3065882450,27900,27900,27900,27850,39
|
|
20240703,113400,3064795200,27900,27900,27900,27900,9
|
|
20240703,113300,3064544100,27900,27900,27900,27900,11
|
|
20240703,113200,3064237200,27900,27900,27900,27900,1
|
|
20240703,113100,3064209300,27850,27800,27850,27800,34
|
|
20240703,113000,3063262600,27900,27850,27900,27750,819
|
|
20240703,112900,3040513800,27850,27800,27850,27750,250
|
|
20240703,112800,3033574450,27800,27800,27800,27800,222
|
|
20240703,112700,3027402850,27800,27750,27800,27750,269
|
|
20240703,112600,3019927900,27800,27800,27800,27750,27
|
|
20240703,112500,3019177650,27800,27800,27850,27750,751
|
|
20240703,112400,2998325300,27850,27800,27850,27800,308
|
|
20240703,112300,2989750500,27800,27800,27850,27800,166
|
|
20240703,112200,2985135650,27850,27850,27850,27800,2196
|
|
20240703,112100,2924041550,27850,27900,27900,27850,12
|
|
20240703,112000,2923707250,27900,27900,27900,27850,35
|
|
20240703,111900,2922732250,27900,27900,27900,27900,189
|
|
20240703,111800,2917459150,27900,27900,27900,27850,341
|
|
20240703,111700,2907945800,27900,27900,27900,27900,78
|
|
20240703,111600,2905769600,27900,27850,27900,27850,9
|
|
20240703,111500,2905518750,27900,27900,27900,27900,11
|
|
20240703,111400,2905211850,27900,27850,27900,27850,416
|
|
20240703,111300,2893626000,27850,27850,27900,27850,124
|
|
20240703,111200,2890172500,27900,28000,28000,27900,644
|
|
20240703,111100,2872165800,28000,28000,28000,28000,34
|
|
20240703,111000,2871213800,27950,28000,28000,27950,9
|
|
20240703,110900,2870962100,27950,28000,28000,27950,35
|
|
20240703,110800,2869983750,28000,27950,28000,27950,274
|
|
20240703,110700,2862311900,28000,28000,28000,28000,31
|
|
20240703,110600,2861443900,28000,27850,28000,27850,282
|
|
20240703,110500,2853564950,27850,27950,28000,27850,96
|
|
20240703,110400,2850886800,27950,27950,27950,27950,14
|
|
20240703,110300,2850495500,28000,28000,28000,27900,111
|
|
20240703,110200,2847392500,28000,28000,28000,28000,6
|
|
20240703,110100,2847224500,27900,27850,27900,27850,135
|
|
20240703,110000,2843463900,27850,27900,27900,27850,388
|
|
20240703,105900,2832643200,27850,27900,27900,27850,14
|
|
20240703,105800,2832253100,27900,27900,27900,27900,79
|
|
20240703,105700,2830049000,27900,28000,28000,27900,13
|
|
20240703,105600,2829686000,28000,28000,28000,28000,5
|
|
20240703,105500,2829546000,28000,28000,28000,28000,84
|
|
20240703,105400,2827194000,27900,27850,28000,27850,330
|
|
20240703,105300,2817980400,28000,27850,28000,27850,107
|
|
20240703,105200,2814999400,27900,27900,28000,27850,143
|
|
20240703,105100,2811009700,27900,27850,27900,27800,1471
|
|
20240703,105000,2770042500,27900,27900,27900,27850,331
|
|
20240703,104900,2760812600,27900,27950,28000,27850,72
|
|
20240703,104800,2758803600,27900,28000,28000,27900,343
|
|
20240703,104700,2749219300,28000,27950,28000,27950,144
|
|
20240703,104600,2745192550,27900,27900,27950,27900,624
|
|
20240703,104500,2727782900,27900,27950,27950,27900,1027
|
|
20240703,104400,2699129100,27900,28150,28150,27900,2516
|
|
20240703,104300,2628706600,28050,28050,28150,28050,146
|
|
20240703,104200,2624604700,28050,28050,28100,28050,151
|
|
20240703,104100,2620362050,28100,28050,28100,28000,241
|
|
20240703,104000,2613609150,28050,28000,28050,28000,187
|
|
20240703,103900,2608373050,28050,28100,28100,28050,745
|
|
20240703,103800,2587475500,28100,28100,28100,28050,78
|
|
20240703,103700,2585285750,28050,28100,28100,28050,29
|
|
20240703,103600,2584471200,28100,28100,28100,28050,174
|
|
20240703,103500,2579582800,28100,28100,28100,28100,1
|
|
20240703,103400,2579554700,28100,28100,28100,28100,14
|
|
20240703,103300,2579161300,28100,28050,28100,28050,10
|
|
20240703,103200,2578880750,28050,28050,28100,28050,78
|
|
20240703,103100,2576692800,28050,28100,28100,28050,7
|
|
20240703,103000,2576496300,28100,28100,28100,28000,207
|
|
20240703,102900,2570685800,28100,28050,28100,28000,816
|
|
20240703,102800,2547801250,28050,28100,28100,28050,357
|
|
20240703,102700,2537782400,28150,28100,28150,28100,1006
|
|
20240703,102600,2509513650,28100,28050,28100,28050,47
|
|
20240703,102500,2508195200,28100,28150,28150,28100,407
|
|
20240703,102400,2496758350,28150,28150,28150,28150,181
|
|
20240703,102300,2491663200,28150,28100,28150,28100,394
|
|
20240703,102200,2480590250,28150,28150,28150,28150,89
|
|
20240703,102100,2478084900,28150,28100,28150,28050,547
|
|
20240703,102000,2462729000,28100,28100,28100,28100,6
|
|
20240703,101900,2462560400,28100,28150,28200,28100,216
|
|
20240703,101800,2456480200,28200,28200,28200,28200,172
|
|
20240703,101700,2451629800,28200,28200,28200,28200,2
|
|
20240703,101600,2451573400,28200,28150,28200,28050,428
|
|
20240703,101500,2439525000,28100,28100,28150,28050,220
|
|
20240703,101400,2433341650,28100,28150,28150,28100,31
|
|
20240703,101300,2432469150,28050,28100,28150,28050,405
|
|
20240703,101200,2421105650,28100,28150,28150,28100,883
|
|
20240703,101100,2396293250,28150,28150,28150,28150,146
|
|
20240703,101000,2392183350,28150,28150,28150,28100,148
|
|
20240703,100900,2388018850,28150,28200,28200,28100,244
|
|
20240703,100800,2381151350,28200,28200,28200,28100,79
|
|
20240703,100700,2378923950,28200,28200,28200,28100,266
|
|
20240703,100600,2371423050,28200,28150,28200,28100,1024
|
|
20240703,100500,2342570150,28100,27950,28100,27900,949
|
|
20240703,100400,2315968150,27950,27950,28000,27950,234
|
|
20240703,100300,2309427650,27950,28000,28050,27950,1243
|
|
20240703,100200,2274608350,28000,28050,28100,28000,159
|
|
20240703,100100,2270149800,28000,28050,28100,28000,189
|
|
20240703,100000,2264849400,28100,28000,28100,28000,184
|
|
20240703,095900,2259693250,28000,28000,28100,28000,473
|
|
20240703,095800,2246429850,28000,27900,28050,27900,259
|
|
20240703,095700,2239181350,27900,27900,28000,27900,697
|
|
20240703,095600,2219731250,27900,28000,28000,27900,1113
|
|
20240703,095500,2188621800,28000,28000,28050,27950,738
|
|
20240703,095400,2167958350,28050,28000,28100,28000,362
|
|
20240703,095300,2157815050,28000,28000,28050,28000,463
|
|
20240703,095200,2144849500,28000,28000,28050,28000,568
|
|
20240703,095100,2128928450,28050,28000,28050,28000,531
|
|
20240703,095000,2114053000,28000,28000,28200,28000,1602
|
|
20240703,094900,2068960850,28050,28150,28150,28050,709
|
|
20240703,094800,2049055300,28100,28100,28100,28050,677
|
|
20240703,094700,2030055950,28050,28150,28200,28050,964
|
|
20240703,094600,2002960200,28100,28100,28200,28100,191
|
|
20240703,094500,1997590750,28150,28200,28200,28150,652
|
|
20240703,094400,1979234100,28200,28200,28250,28200,319
|
|
20240703,094300,1970238250,28200,28250,28250,28200,158
|
|
20240703,094200,1965781000,28250,28250,28250,28200,288
|
|
20240703,094100,1957652150,28250,28200,28250,28200,156
|
|
20240703,094000,1953252750,28200,28200,28250,28200,481
|
|
20240703,093900,1939683650,28300,28250,28300,28100,6031
|
|
20240703,093800,1769989000,28300,28400,28400,28250,575
|
|
20240703,093700,1753707000,28400,28400,28400,28350,441
|
|
20240703,093600,1741191000,28400,28350,28400,28300,628
|
|
20240703,093500,1723392350,28350,28400,28400,28300,138
|
|
20240703,093400,1719479150,28350,28200,28350,28200,383
|
|
20240703,093300,1708653100,28200,28300,28300,28200,827
|
|
20240703,093200,1685256050,28400,28400,28400,28400,97
|
|
20240703,093100,1682501250,28400,28400,28400,28400,566
|
|
20240703,093000,1666426850,28300,28300,28300,28300,423
|
|
20240703,092900,1654455950,28250,28500,28500,28250,2281
|
|
20240703,092800,1589749350,28500,28500,28500,28500,51
|
|
20240703,092700,1588295850,28450,28550,28550,28450,2136
|
|
20240703,092600,1527390250,28550,28550,28550,28500,123
|
|
20240703,092500,1523879400,28500,28600,28600,28500,1121
|
|
20240703,092400,1491879050,28600,28600,28600,28550,2346
|
|
20240703,092300,1424875100,28600,28550,28600,28500,2945
|
|
20240703,092200,1340806500,28500,28400,28550,28400,1567
|
|
20240703,092100,1296138550,28400,28350,28400,28350,315
|
|
20240703,092000,1287202550,28350,28350,28400,28350,61
|
|
20240703,091900,1285473000,28350,28350,28400,28300,1377
|
|
20240703,091800,1246457350,28350,28450,28450,28350,1017
|
|
20240703,091700,1217550100,28450,28450,28450,28400,539
|
|
20240703,091600,1202219800,28450,28550,28550,28400,2096
|
|
20240703,091500,1142487250,28600,28500,28600,28500,1609
|
|
20240703,091400,1096565150,28550,28350,28550,28300,10012
|
|
20240703,091300,811670150,28350,28300,28400,28300,572
|
|
20240703,091200,795456900,28350,28400,28400,28300,968
|
|
20240703,091100,768024400,28400,28400,28400,28400,194
|
|
20240703,091000,762514800,28400,28400,28450,28350,1226
|
|
20240703,090900,727708300,28400,28400,28450,28300,3234
|
|
20240703,090800,635823400,28350,28400,28400,28300,675
|
|
20240703,090700,616686950,28450,28450,28500,28300,1244
|
|
20240703,090600,581341950,28400,28350,28450,28300,2602
|
|
20240703,090500,507391300,28400,28300,28400,28300,1976
|
|
20240703,090400,451401250,28300,28250,28400,28200,5275
|
|
20240703,090300,302086050,28250,28300,28300,28200,838
|
|
20240703,090200,278441200,28300,28300,28350,28200,2787
|
|
20240703,090100,199600650,28300,28000,28300,28000,1936
|
|
20240703,090000,144999550,28000,27800,28200,27800,5189
|