589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,184600,2997619000,28100,28100,28100,28100,3095
|
|
20240705,184500,2997619000,28100,28100,28100,28100,0
|
|
20240705,184400,2997619000,28100,28100,28100,28100,0
|
|
20240705,184300,2997619000,28100,28100,28100,28100,0
|
|
20240705,184200,2997619000,28100,28100,28100,28100,0
|
|
20240705,184100,2997619000,28100,28100,28100,28100,0
|
|
20240705,184000,2997619000,28100,28100,28100,28100,0
|
|
20240705,183900,2997619000,28100,28100,28100,28100,0
|
|
20240705,183800,2997619000,28100,28100,28100,28100,0
|
|
20240705,183700,2997619000,28100,28100,28100,28100,0
|
|
20240705,183600,2997619000,28100,28100,28100,28100,0
|
|
20240705,183500,2997619000,28100,28100,28100,28100,0
|
|
20240705,183400,2997619000,28100,28100,28100,28100,0
|
|
20240705,183300,2997619000,28100,28100,28100,28100,0
|
|
20240705,183200,2997619000,28100,28100,28100,28100,0
|
|
20240705,183100,2997619000,28100,28100,28100,28100,0
|
|
20240705,183000,2997619000,28100,28100,28100,28100,0
|
|
20240705,182900,2997619000,28100,28100,28100,28100,0
|
|
20240705,182800,2997619000,28100,28100,28100,28100,0
|
|
20240705,182700,2997619000,28100,28100,28100,28100,0
|
|
20240705,182600,2997619000,28100,28100,28100,28100,0
|
|
20240705,182500,2997619000,28100,28100,28100,28100,0
|
|
20240705,182400,2997619000,28100,28100,28100,28100,0
|
|
20240705,182300,2997619000,28100,28100,28100,28100,0
|
|
20240705,182200,2997619000,28100,28100,28100,28100,0
|
|
20240705,182100,2997619000,28100,28100,28100,28100,0
|
|
20240705,182000,2997619000,28100,28100,28100,28100,0
|
|
20240705,181900,2997619000,28100,28100,28100,28100,0
|
|
20240705,181800,2997619000,28100,28100,28100,28100,0
|
|
20240705,181700,2997619000,28100,28100,28100,28100,0
|
|
20240705,181600,2997619000,28100,28100,28100,28100,3095
|
|
20240705,181500,2997619000,28100,28100,28100,28100,0
|
|
20240705,181400,2997619000,28100,28100,28100,28100,0
|
|
20240705,181300,2997619000,28100,28100,28100,28100,0
|
|
20240705,181200,2997619000,28100,28100,28100,28100,0
|
|
20240705,181100,2997619000,28100,28100,28100,28100,0
|
|
20240705,181000,2997619000,28100,28100,28100,28100,0
|
|
20240705,180900,2997619000,28100,28100,28100,28100,0
|
|
20240705,180800,2997619000,28100,28100,28100,28100,0
|
|
20240705,180700,2997619000,28100,28100,28100,28100,0
|
|
20240705,180600,2997619000,28100,28100,28100,28100,0
|
|
20240705,180500,2997619000,28100,28100,28100,28100,0
|
|
20240705,180400,2997619000,28100,28100,28100,28100,0
|
|
20240705,180300,2997619000,28100,28100,28100,28100,0
|
|
20240705,180200,2997619000,28100,28100,28100,28100,0
|
|
20240705,180100,2997619000,28100,28100,28100,28100,0
|
|
20240705,180000,2997619000,28100,28100,28100,28100,0
|
|
20240705,175900,2997619000,28100,28100,28100,28100,0
|
|
20240705,175800,2997619000,28100,28100,28100,28100,0
|
|
20240705,175700,2997619000,28100,28100,28100,28100,0
|
|
20240705,175600,2997619000,28100,28100,28100,28100,0
|
|
20240705,175500,2997619000,28100,28100,28100,28100,0
|
|
20240705,175400,2997619000,28100,28100,28100,28100,0
|
|
20240705,175300,2997619000,28100,28100,28100,28100,0
|
|
20240705,175200,2997619000,28100,28100,28100,28100,0
|
|
20240705,175100,2997619000,28100,28100,28100,28100,0
|
|
20240705,175000,2997619000,28100,28100,28100,28100,0
|
|
20240705,174900,2997619000,28100,28100,28100,28100,0
|
|
20240705,174800,2997619000,28100,28100,28100,28100,0
|
|
20240705,174700,2997619000,28100,28100,28100,28100,0
|
|
20240705,174600,2997619000,28100,28100,28100,28100,3095
|
|
20240705,174500,2997619000,28100,28100,28100,28100,0
|
|
20240705,174400,2997619000,28100,28100,28100,28100,0
|
|
20240705,174300,2997619000,28100,28100,28100,28100,0
|
|
20240705,174200,2997619000,28100,28100,28100,28100,0
|
|
20240705,174100,2997619000,28100,28100,28100,28100,0
|
|
20240705,174000,2997619000,28100,28100,28100,28100,0
|
|
20240705,173900,2997619000,28100,28100,28100,28100,0
|
|
20240705,173800,2997619000,28100,28100,28100,28100,0
|
|
20240705,173700,2997619000,28100,28100,28100,28100,0
|
|
20240705,173600,2997619000,28100,28100,28100,28100,0
|
|
20240705,173500,2997619000,28100,28100,28100,28100,0
|
|
20240705,173400,2997619000,28100,28100,28100,28100,0
|
|
20240705,173300,2997619000,28100,28100,28100,28100,0
|
|
20240705,173200,2997619000,28100,28100,28100,28100,0
|
|
20240705,173100,2997619000,28100,28100,28100,28100,0
|
|
20240705,173000,2997619000,28100,28100,28100,28100,0
|
|
20240705,172900,2997619000,28100,28100,28100,28100,0
|
|
20240705,172800,2997619000,28100,28100,28100,28100,0
|
|
20240705,172700,2997619000,28100,28100,28100,28100,0
|
|
20240705,172600,2997619000,28100,28100,28100,28100,0
|
|
20240705,172500,2997619000,28100,28100,28100,28100,0
|
|
20240705,172400,2997619000,28100,28100,28100,28100,0
|
|
20240705,172300,2997619000,28100,28100,28100,28100,0
|
|
20240705,172200,2997619000,28100,28100,28100,28100,0
|
|
20240705,172100,2997619000,28100,28100,28100,28100,0
|
|
20240705,172000,2997619000,28100,28100,28100,28100,0
|
|
20240705,171900,2997619000,28100,28100,28100,28100,0
|
|
20240705,171800,2997619000,28100,28100,28100,28100,0
|
|
20240705,171700,2997619000,28100,28100,28100,28100,0
|
|
20240705,171600,2997619000,28100,28100,28100,28100,3095
|
|
20240705,171500,2997619000,28100,28100,28100,28100,0
|
|
20240705,171400,2997619000,28100,28100,28100,28100,0
|
|
20240705,171300,2997619000,28100,28100,28100,28100,0
|
|
20240705,171200,2997619000,28100,28100,28100,28100,0
|
|
20240705,171100,2997619000,28100,28100,28100,28100,0
|
|
20240705,171000,2997619000,28100,28100,28100,28100,0
|
|
20240705,170900,2997619000,28100,28100,28100,28100,0
|
|
20240705,170800,2997619000,28100,28100,28100,28100,0
|
|
20240705,170700,2997619000,28100,28100,28100,28100,0
|
|
20240705,170600,2997619000,28100,28100,28100,28100,0
|
|
20240705,170500,2997619000,28100,28100,28100,28100,0
|
|
20240705,170400,2997619000,28100,28100,28100,28100,0
|
|
20240705,170300,2997619000,28100,28100,28100,28100,0
|
|
20240705,170200,2997619000,28100,28100,28100,28100,0
|
|
20240705,170100,2997619000,28100,28100,28100,28100,0
|
|
20240705,170000,2997619000,28100,28100,28100,28100,0
|
|
20240705,165900,2997619000,28100,28100,28100,28100,0
|
|
20240705,165800,2997619000,28100,28100,28100,28100,0
|
|
20240705,165700,2997619000,28100,28100,28100,28100,0
|
|
20240705,165600,2997619000,28100,28100,28100,28100,0
|
|
20240705,165500,2997619000,28100,28100,28100,28100,0
|
|
20240705,165400,2997619000,28100,28100,28100,28100,0
|
|
20240705,165300,2997619000,28100,28100,28100,28100,0
|
|
20240705,165200,2997619000,28100,28100,28100,28100,0
|
|
20240705,165100,2997619000,28100,28100,28100,28100,0
|
|
20240705,165000,2997619000,28100,28100,28100,28100,0
|
|
20240705,164900,2997619000,28100,28100,28100,28100,0
|
|
20240705,164800,2997619000,28100,28100,28100,28100,0
|
|
20240705,164700,2997619000,28100,28100,28100,28100,0
|
|
20240705,164600,2997619000,28100,28100,28100,28100,3095
|
|
20240705,164500,2997619000,28100,28100,28100,28100,0
|
|
20240705,164400,2997619000,28100,28100,28100,28100,0
|
|
20240705,164300,2997619000,28100,28100,28100,28100,0
|
|
20240705,164200,2997619000,28100,28100,28100,28100,0
|
|
20240705,164100,2997619000,28100,28100,28100,28100,0
|
|
20240705,164000,2997619000,28100,28100,28100,28100,0
|
|
20240705,163900,2997619000,28100,28100,28100,28100,0
|
|
20240705,163800,2997619000,28100,28100,28100,28100,0
|
|
20240705,163700,2997619000,28100,28100,28100,28100,0
|
|
20240705,163600,2997619000,28100,28100,28100,28100,0
|
|
20240705,163500,2997619000,28100,28100,28100,28100,0
|
|
20240705,163400,2997619000,28100,28100,28100,28100,0
|
|
20240705,163300,2997619000,28100,28100,28100,28100,0
|
|
20240705,163200,2997619000,28100,28100,28100,28100,0
|
|
20240705,163100,2997619000,28100,28100,28100,28100,0
|
|
20240705,163000,2997619000,28100,28100,28100,28100,0
|
|
20240705,162900,2997619000,28100,28100,28100,28100,0
|
|
20240705,162800,2997619000,28100,28100,28100,28100,0
|
|
20240705,162700,2997619000,28100,28100,28100,28100,0
|
|
20240705,162600,2997619000,28100,28100,28100,28100,0
|
|
20240705,162500,2997619000,28100,28100,28100,28100,0
|
|
20240705,162400,2997619000,28100,28100,28100,28100,0
|
|
20240705,162300,2997619000,28100,28100,28100,28100,0
|
|
20240705,162200,2997619000,28100,28100,28100,28100,0
|
|
20240705,162100,2997619000,28100,28100,28100,28100,0
|
|
20240705,162000,2997619000,28100,28100,28100,28100,0
|
|
20240705,161900,2997619000,28100,28100,28100,28100,0
|
|
20240705,161800,2997619000,28100,28100,28100,28100,0
|
|
20240705,161700,2997619000,28100,28100,28100,28100,0
|
|
20240705,161600,2997619000,28100,28100,28100,28100,3095
|
|
20240705,161500,2997619000,28100,28100,28100,28100,0
|
|
20240705,161400,2997619000,28100,28100,28100,28100,0
|
|
20240705,161300,2997619000,28100,28100,28100,28100,0
|
|
20240705,161200,2997619000,28100,28100,28100,28100,0
|
|
20240705,161100,2997619000,28100,28100,28100,28100,0
|
|
20240705,161000,2997619000,28100,28100,28100,28100,0
|
|
20240705,160900,2997619000,28100,28100,28100,28100,0
|
|
20240705,160800,2997619000,28100,28100,28100,28100,0
|
|
20240705,160700,2997619000,28100,28100,28100,28100,0
|
|
20240705,160600,2997619000,28100,28100,28100,28100,0
|
|
20240705,160500,2997619000,28100,28100,28100,28100,0
|
|
20240705,160400,2997619000,28100,28100,28100,28100,0
|
|
20240705,160300,2997619000,28100,28100,28100,28100,0
|
|
20240705,160200,2997619000,28100,28100,28100,28100,0
|
|
20240705,160100,2997619000,28100,28100,28100,28100,0
|
|
20240705,160000,2997619000,28100,28100,28100,28100,0
|
|
20240705,155900,2997619000,28100,28100,28100,28100,0
|
|
20240705,155800,2997619000,28100,28100,28100,28100,0
|
|
20240705,155700,2997619000,28100,28100,28100,28100,0
|
|
20240705,155600,2997619000,28100,28100,28100,28100,0
|
|
20240705,155500,2997619000,28100,28100,28100,28100,0
|
|
20240705,155400,2997619000,28100,28100,28100,28100,0
|
|
20240705,155300,2997619000,28100,28100,28100,28100,0
|
|
20240705,155200,2997619000,28100,28100,28100,28100,0
|
|
20240705,155100,2997619000,28100,28100,28100,28100,0
|
|
20240705,155000,2997619000,28100,28100,28100,28100,0
|
|
20240705,154900,2997619000,28100,28100,28100,28100,0
|
|
20240705,154800,2997619000,28100,28100,28100,28100,0
|
|
20240705,154700,2997619000,28100,28100,28100,28100,0
|
|
20240705,154600,2997619000,28100,28100,28100,28100,3095
|
|
20240705,154500,2997619000,28100,28100,28100,28100,0
|
|
20240705,154400,2997619000,28100,28100,28100,28100,0
|
|
20240705,154300,2997619000,28100,28100,28100,28100,0
|
|
20240705,154200,2997619000,28100,28100,28100,28100,0
|
|
20240705,154100,2997619000,28100,28100,28100,28100,0
|
|
20240705,154000,2997619000,28100,28100,28100,28100,0
|
|
20240705,153900,2997619000,28100,28100,28100,28100,0
|
|
20240705,153800,2997619000,28100,28100,28100,28100,0
|
|
20240705,153700,2997619000,28100,28100,28100,28100,0
|
|
20240705,153600,2997619000,28100,28100,28100,28100,0
|
|
20240705,153500,2997619000,28100,28100,28100,28100,0
|
|
20240705,153400,2997619000,28100,28100,28100,28100,0
|
|
20240705,153300,2997619000,28100,28100,28100,28100,0
|
|
20240705,153200,2997619000,28100,28100,28100,28100,0
|
|
20240705,153100,2997619000,28100,28100,28100,28100,0
|
|
20240705,153000,2997619000,28100,28100,28100,28100,3095
|
|
20240705,152900,2910649500,28150,28150,28150,28150,0
|
|
20240705,152800,2910649500,28150,28150,28150,28150,0
|
|
20240705,152700,2910649500,28150,28150,28150,28150,0
|
|
20240705,152600,2910649500,28150,28150,28150,28150,0
|
|
20240705,152500,2910649500,28150,28150,28150,28150,0
|
|
20240705,152400,2910649500,28150,28150,28150,28150,0
|
|
20240705,152300,2910649500,28150,28150,28150,28150,0
|
|
20240705,152200,2910649500,28150,28150,28150,28150,0
|
|
20240705,152100,2910649500,28150,28150,28150,28150,0
|
|
20240705,152000,2910649500,28150,28150,28150,28150,0
|
|
20240705,151900,2910649500,28150,28150,28200,28150,180
|
|
20240705,151800,2905580300,28250,28150,28250,28150,843
|
|
20240705,151700,2881807700,28150,28150,28200,28150,130
|
|
20240705,151600,2878148000,28150,28150,28200,28150,77
|
|
20240705,151500,2875980400,28150,28150,28200,28150,139
|
|
20240705,151400,2872067500,28150,28150,28200,28150,34
|
|
20240705,151300,2871110350,28150,28150,28150,28150,222
|
|
20240705,151200,2864861050,28150,28150,28200,28150,70
|
|
20240705,151100,2862890500,28150,28150,28150,28150,84
|
|
20240705,151000,2860525900,28150,28150,28150,28150,28
|
|
20240705,150900,2859737700,28200,28150,28200,28150,260
|
|
20240705,150800,2852412950,28100,28200,28200,28100,8
|
|
20240705,150700,2852187550,28200,28100,28200,28100,3083
|
|
20240705,150600,2765305950,28100,28100,28100,28100,101
|
|
20240705,150500,2762467850,28150,28100,28150,28100,412
|
|
20240705,150400,2750890400,28100,28100,28100,28100,3
|
|
20240705,150300,2750806100,28100,28050,28100,28050,143
|
|
20240705,150200,2746792800,28100,28100,28100,28100,66
|
|
20240705,150100,2744938200,28100,28100,28100,28050,28
|
|
20240705,150000,2744151600,28100,28050,28100,28050,213
|
|
20240705,145900,2738176850,28050,28100,28100,28050,85
|
|
20240705,145800,2735788750,28100,28150,28150,28100,165
|
|
20240705,145700,2731152050,28150,28100,28150,28100,131
|
|
20240705,145600,2727464950,28100,28100,28100,28100,0
|
|
20240705,145500,2727464950,28100,28100,28150,28100,284
|
|
20240705,145400,2719484500,28100,28100,28150,28100,227
|
|
20240705,145300,2713105400,28100,28100,28100,28100,11
|
|
20240705,145200,2712796300,28150,28150,28150,28150,286
|
|
20240705,145100,2704745400,28150,28150,28150,28150,510
|
|
20240705,145000,2690388900,28200,28150,28200,28150,406
|
|
20240705,144900,2678959500,28100,28100,28150,28100,17
|
|
20240705,144800,2678481050,28100,28100,28100,28100,21
|
|
20240705,144700,2677890950,28150,28100,28150,28100,15
|
|
20240705,144600,2677469400,28100,28150,28150,28100,116
|
|
20240705,144500,2674209750,28100,28100,28100,28100,41
|
|
20240705,144400,2673057650,28100,28100,28100,28100,52
|
|
20240705,144300,2671596450,28150,28100,28150,28100,240
|
|
20240705,144200,2664849100,28100,28100,28100,28100,346
|
|
20240705,144100,2655126500,28100,28100,28100,28100,3
|
|
20240705,144000,2655042200,28100,28100,28100,28100,62
|
|
20240705,143900,2653300000,28150,28100,28150,28100,115
|
|
20240705,143800,2650068400,28100,28100,28100,28100,39
|
|
20240705,143700,2648972500,28100,28150,28150,28100,101
|
|
20240705,143600,2646134350,28100,28100,28100,28100,5
|
|
20240705,143500,2645993850,28050,28050,28050,28050,26
|
|
20240705,143400,2645264550,28050,28050,28050,28050,7
|
|
20240705,143300,2645068200,28050,28050,28050,28050,51
|
|
20240705,143200,2643637650,28100,28100,28100,28050,52
|
|
20240705,143100,2642178950,28050,28050,28100,28050,56
|
|
20240705,143000,2640606300,28050,28050,28050,28050,0
|
|
20240705,142900,2640606300,28050,28000,28050,28000,41
|
|
20240705,142800,2639458250,28000,28100,28100,28000,644
|
|
20240705,142700,2621397050,28050,28050,28050,28050,201
|
|
20240705,142600,2615759000,28050,28050,28050,28050,1
|
|
20240705,142500,2615730950,28050,28050,28050,28050,2
|
|
20240705,142400,2615674850,28100,28050,28100,28050,39
|
|
20240705,142300,2614579000,28100,28100,28100,28050,21
|
|
20240705,142200,2613989150,28100,28050,28100,28050,123
|
|
20240705,142100,2610536400,28100,28100,28100,28100,93
|
|
20240705,142000,2607923100,28100,28100,28100,28100,0
|
|
20240705,141900,2607923100,28100,28100,28100,28100,11
|
|
20240705,141800,2607614000,28050,28100,28100,28050,109
|
|
20240705,141700,2604556200,28100,28100,28100,28050,12
|
|
20240705,141600,2604219100,28100,28100,28100,28050,57
|
|
20240705,141500,2602617900,28100,28100,28100,28100,141
|
|
20240705,141400,2598655800,28100,28100,28100,28050,214
|
|
20240705,141300,2592645900,28100,28100,28100,28100,2
|
|
20240705,141200,2592589700,28100,28100,28100,28100,18
|
|
20240705,141100,2592083900,28100,28050,28100,28050,6
|
|
20240705,141000,2591915550,28050,28050,28050,28050,2
|
|
20240705,140900,2591859450,28050,28050,28050,28050,45
|
|
20240705,140800,2590597200,28100,28100,28100,28050,3
|
|
20240705,140700,2590512950,28050,28050,28050,28050,38
|
|
20240705,140600,2589447050,28100,28150,28150,28100,1025
|
|
20240705,140500,2560602300,28200,28150,28200,28150,17
|
|
20240705,140400,2560123700,28150,28150,28150,28100,610
|
|
20240705,140300,2542974200,28150,28200,28200,28150,720
|
|
20240705,140200,2522696150,28200,28200,28200,28200,0
|
|
20240705,140100,2522696150,28200,28250,28250,28200,886
|
|
20240705,140000,2497710400,28250,28200,28250,28200,67
|
|
20240705,135900,2495820100,28200,28200,28200,28200,1
|
|
20240705,135800,2495791900,28200,28250,28250,28200,89
|
|
20240705,135700,2493277700,28250,28200,28250,28200,305
|
|
20240705,135600,2484671950,28250,28250,28250,28250,0
|
|
20240705,135500,2484671950,28250,28250,28250,28250,61
|
|
20240705,135400,2482948700,28200,28200,28200,28200,50
|
|
20240705,135300,2481538700,28200,28200,28200,28200,29
|
|
20240705,135200,2480720900,28200,28200,28200,28150,184
|
|
20240705,135100,2475533150,28200,28150,28200,28150,102
|
|
20240705,135000,2472656800,28150,28200,28200,28150,2
|
|
20240705,134900,2472600450,28200,28150,28200,28150,143
|
|
20240705,134800,2468573100,28150,28200,28200,28150,9
|
|
20240705,134700,2468319350,28200,28200,28200,28200,76
|
|
20240705,134600,2466176150,28200,28200,28200,28200,400
|
|
20240705,134500,2454896150,28200,28200,28200,28200,18
|
|
20240705,134400,2454388550,28200,28200,28200,28200,42
|
|
20240705,134300,2453204150,28200,28200,28200,28200,133
|
|
20240705,134200,2449453550,28200,28200,28200,28200,1
|
|
20240705,134100,2449425350,28200,28200,28200,28200,121
|
|
20240705,134000,2446013150,28200,28200,28200,28200,570
|
|
20240705,133900,2429939150,28200,28200,28200,28200,100
|
|
20240705,133800,2427119150,28200,28200,28200,28200,220
|
|
20240705,133700,2420915150,28200,28250,28250,28200,293
|
|
20240705,133600,2412639400,28250,28250,28250,28250,0
|
|
20240705,133500,2412639400,28250,28250,28250,28250,23
|
|
20240705,133400,2411989650,28200,28200,28200,28200,15
|
|
20240705,133300,2411566650,28250,28200,28250,28200,724
|
|
20240705,133200,2391149600,28200,28200,28200,28200,88
|
|
20240705,133100,2388668000,28200,28200,28200,28200,330
|
|
20240705,133000,2379362000,28250,28200,28250,28200,199
|
|
20240705,132900,2373748300,28250,28250,28250,28250,22
|
|
20240705,132800,2373126800,28200,28250,28250,28200,516
|
|
20240705,132700,2358575050,28250,28200,28250,28200,11
|
|
20240705,132600,2358264350,28200,28200,28200,28200,296
|
|
20240705,132500,2349917150,28200,28250,28250,28200,25
|
|
20240705,132400,2349211150,28250,28250,28250,28250,5
|
|
20240705,132300,2349069900,28200,28200,28200,28200,25
|
|
20240705,132200,2348364900,28200,28250,28250,28200,108
|
|
20240705,132100,2345319250,28200,28250,28250,28200,101
|
|
20240705,132000,2342471000,28200,28200,28200,28200,638
|
|
20240705,131900,2324479400,28250,28250,28250,28250,50
|
|
20240705,131800,2323066900,28250,28200,28250,28200,2
|
|
20240705,131700,2323010450,28250,28250,28250,28250,52
|
|
20240705,131600,2321541450,28200,28200,28250,28200,651
|
|
20240705,131500,2303183200,28250,28250,28250,28250,5
|
|
20240705,131400,2303041950,28200,28200,28200,28200,2
|
|
20240705,131300,2302985550,28250,28200,28250,28200,19
|
|
20240705,131200,2302449350,28200,28200,28200,28200,118
|
|
20240705,131100,2299121750,28200,28200,28200,28200,0
|
|
20240705,131000,2299121750,28200,28200,28200,28200,7
|
|
20240705,130900,2298924350,28200,28200,28200,28200,190
|
|
20240705,130800,2293566350,28250,28200,28250,28200,20
|
|
20240705,130700,2293002150,28250,28250,28250,28250,1
|
|
20240705,130600,2292973900,28200,28200,28200,28200,51
|
|
20240705,130500,2291535700,28200,28200,28200,28200,0
|
|
20240705,130400,2291535700,28200,28200,28200,28200,0
|
|
20240705,130300,2291535700,28200,28200,28200,28200,9
|
|
20240705,130200,2291281900,28200,28200,28200,28200,7
|
|
20240705,130100,2291084500,28200,28200,28200,28200,61
|
|
20240705,130000,2289364300,28200,28200,28200,28200,2
|
|
20240705,125900,2289307900,28200,28250,28250,28200,139
|
|
20240705,125800,2285388050,28250,28250,28250,28250,20
|
|
20240705,125700,2284823050,28250,28250,28250,28250,42
|
|
20240705,125600,2283636550,28250,28200,28250,28200,166
|
|
20240705,125500,2278947550,28200,28200,28200,28200,4
|
|
20240705,125400,2278834750,28250,28250,28250,28250,100
|
|
20240705,125300,2276009750,28250,28200,28250,28150,926
|
|
20240705,125200,2249914700,28250,28250,28250,28250,231
|
|
20240705,125100,2243388950,28250,28200,28250,28200,429
|
|
20240705,125000,2231270050,28200,28200,28200,28200,28
|
|
20240705,124900,2230480450,28200,28200,28200,28200,0
|
|
20240705,124800,2230480450,28200,28200,28200,28200,2
|
|
20240705,124700,2230424050,28200,28250,28250,28200,454
|
|
20240705,124600,2217598650,28250,28250,28250,28200,48
|
|
20240705,124500,2216242700,28200,28200,28200,28200,29
|
|
20240705,124400,2215424900,28200,28200,28200,28200,1
|
|
20240705,124300,2215396700,28200,28250,28250,28200,106
|
|
20240705,124200,2212406800,28250,28250,28250,28250,4
|
|
20240705,124100,2212293800,28250,28250,28250,28250,10
|
|
20240705,124000,2212011300,28250,28250,28250,28250,0
|
|
20240705,123900,2212011300,28250,28200,28250,28200,5
|
|
20240705,123800,2211870150,28200,28200,28200,28200,53
|
|
20240705,123700,2210375550,28250,28250,28250,28250,36
|
|
20240705,123600,2209358550,28200,28200,28200,28200,81
|
|
20240705,123500,2207074350,28200,28200,28200,28200,0
|
|
20240705,123400,2207074350,28200,28200,28200,28200,140
|
|
20240705,123300,2203126350,28200,28250,28250,28200,20
|
|
20240705,123200,2202562300,28250,28200,28250,28200,77
|
|
20240705,123100,2200390600,28200,28200,28200,28200,19
|
|
20240705,123000,2199854800,28200,28200,28200,28200,1
|
|
20240705,122900,2199826600,28150,28150,28150,28150,40
|
|
20240705,122800,2198700600,28150,28150,28150,28150,2
|
|
20240705,122700,2198644300,28150,28150,28150,28150,43
|
|
20240705,122600,2197433850,28100,28150,28150,28100,201
|
|
20240705,122500,2191785700,28150,28200,28200,28150,470
|
|
20240705,122400,2178545450,28200,28200,28200,28200,555
|
|
20240705,122300,2162894450,28150,28100,28150,28100,4960
|
|
20240705,122200,2023272700,28100,28100,28100,28100,40
|
|
20240705,122100,2022148700,28100,28100,28100,28100,6
|
|
20240705,122000,2021980100,28100,28100,28100,28100,1
|
|
20240705,121900,2021952000,28150,28100,28150,28100,52
|
|
20240705,121800,2020488750,28150,28150,28150,28150,0
|
|
20240705,121700,2020488750,28150,28150,28150,28150,11
|
|
20240705,121600,2020179100,28150,28150,28150,28150,133
|
|
20240705,121500,2016435150,28150,28150,28150,28150,58
|
|
20240705,121400,2014802450,28200,28200,28200,28200,15
|
|
20240705,121300,2014379450,28200,28150,28200,28150,82
|
|
20240705,121200,2012067700,28150,28150,28150,28150,59
|
|
20240705,121100,2010406850,28150,28150,28150,28150,718
|
|
20240705,121000,1990195150,28150,28150,28150,28150,11
|
|
20240705,120900,1989885500,28150,28150,28150,28150,80
|
|
20240705,120800,1987633500,28150,28150,28150,28150,1
|
|
20240705,120700,1987605350,28200,28200,28200,28200,6
|
|
20240705,120600,1987436150,28200,28200,28200,28200,0
|
|
20240705,120500,1987436150,28200,28150,28200,28150,123
|
|
20240705,120400,1983973600,28200,28200,28200,28200,5
|
|
20240705,120300,1983832600,28200,28200,28200,28200,76
|
|
20240705,120200,1981689400,28150,28200,28200,28150,33
|
|
20240705,120100,1980759800,28200,28200,28200,28200,150
|
|
20240705,120000,1976529800,28200,28200,28200,28200,113
|
|
20240705,115900,1973343200,28200,28100,28200,28100,182
|
|
20240705,115800,1968221100,28100,28150,28150,28100,324
|
|
20240705,115700,1959102650,28150,28150,28150,28150,0
|
|
20240705,115600,1959102650,28150,28150,28150,28150,24
|
|
20240705,115500,1958427050,28150,28200,28200,28150,21
|
|
20240705,115400,1957834900,28200,28200,28200,28200,83
|
|
20240705,115300,1955494300,28200,28200,28200,28200,105
|
|
20240705,115200,1952533300,28200,28200,28200,28200,11
|
|
20240705,115100,1952223100,28150,28200,28200,28150,184
|
|
20240705,115000,1947040700,28200,28200,28200,28200,66
|
|
20240705,114900,1945179500,28200,28250,28250,28200,251
|
|
20240705,114800,1938101250,28250,28250,28250,28250,323
|
|
20240705,114700,1928976500,28300,28300,28300,28300,258
|
|
20240705,114600,1921675100,28250,28250,28250,28250,221
|
|
20240705,114500,1915431850,28200,28250,28250,28200,1117
|
|
20240705,114400,1883879150,28300,28300,28300,28300,3
|
|
20240705,114300,1883794250,28300,28300,28300,28300,72
|
|
20240705,114200,1881756650,28250,28300,28300,28250,322
|
|
20240705,114100,1872647150,28250,28200,28250,28200,1133
|
|
20240705,114000,1840658900,28200,28250,28250,28200,631
|
|
20240705,113900,1822851100,28250,28250,28300,28250,830
|
|
20240705,113800,1799400600,28300,28200,28300,28200,5091
|
|
20240705,113700,1655757400,28200,28150,28200,28150,222
|
|
20240705,113600,1649502050,28150,28200,28200,28150,189
|
|
20240705,113500,1644180750,28150,28150,28200,28150,498
|
|
20240705,113400,1630140200,28150,28150,28150,28150,73
|
|
20240705,113300,1628085250,28200,28200,28200,28200,5
|
|
20240705,113200,1627944250,28200,28150,28200,28150,15
|
|
20240705,113100,1627521300,28150,28150,28150,28150,30
|
|
20240705,113000,1626676800,28150,28150,28150,28150,358
|
|
20240705,112900,1616599100,28150,28150,28150,28150,10
|
|
20240705,112800,1616317600,28150,28150,28150,28150,183
|
|
20240705,112700,1611166150,28150,28150,28150,28150,127
|
|
20240705,112600,1607591100,28150,28150,28150,28100,17
|
|
20240705,112500,1607112600,28150,28100,28150,28100,306
|
|
20240705,112400,1598500700,28100,28100,28100,28100,39
|
|
20240705,112300,1597404800,28000,28050,28050,28000,280
|
|
20240705,112200,1589553900,28100,28150,28150,28100,177
|
|
20240705,112100,1584571450,28150,28150,28200,28150,58
|
|
20240705,112000,1582936250,28150,28150,28150,28150,274
|
|
20240705,111900,1575223150,28150,28150,28200,28150,343
|
|
20240705,111800,1565563700,28150,28150,28150,28100,692
|
|
20240705,111700,1546110500,28100,28100,28150,28100,1613
|
|
20240705,111600,1500735500,28100,28050,28100,28050,5
|
|
20240705,111500,1500595200,28100,28100,28100,28100,6
|
|
20240705,111400,1500426600,28050,28100,28100,28050,24
|
|
20240705,111300,1499752500,28050,28000,28050,28000,204
|
|
20240705,111200,1494040000,28000,28050,28100,28000,148
|
|
20240705,111100,1489886900,27950,28000,28000,27950,51
|
|
20240705,111000,1488459100,28100,28100,28100,27900,2127
|
|
20240705,110900,1429011800,28100,28050,28100,28050,3
|
|
20240705,110800,1428927600,28050,28050,28050,28050,7
|
|
20240705,110700,1428731250,28100,28050,28100,28050,74
|
|
20240705,110600,1426654900,28050,28000,28050,28000,109
|
|
20240705,110500,1423597500,28000,28000,28000,28000,42
|
|
20240705,110400,1422421500,28050,28000,28050,28000,154
|
|
20240705,110300,1418109300,28050,28000,28050,28000,72
|
|
20240705,110200,1416093200,28000,28050,28050,28000,3
|
|
20240705,110100,1416009100,28000,28000,28050,28000,88
|
|
20240705,110000,1413544750,27950,28050,28050,27950,581
|
|
20240705,105900,1397293450,28050,28000,28050,28000,227
|
|
20240705,105800,1390935500,28000,28000,28000,28000,20
|
|
20240705,105700,1390375500,28000,28000,28000,28000,89
|
|
20240705,105600,1387883500,28050,28000,28050,28000,18
|
|
20240705,105500,1387379100,28000,28000,28000,28000,5
|
|
20240705,105400,1387239100,28050,28050,28050,27950,56
|
|
20240705,105300,1385668400,27900,28000,28000,27900,1200
|
|
20240705,105200,1352129500,28050,28050,28050,28050,77
|
|
20240705,105100,1349969650,28050,28100,28100,28050,11
|
|
20240705,105000,1349660850,28100,28100,28100,28000,42
|
|
20240705,104900,1348484500,28100,28100,28100,27950,448
|
|
20240705,104800,1335936950,28050,28050,28100,28050,587
|
|
20240705,104700,1319461100,28050,28050,28050,28050,3
|
|
20240705,104600,1319376950,28000,27950,28000,27950,56
|
|
20240705,104500,1317810900,28000,27950,28000,27950,2
|
|
20240705,104400,1317754950,28000,28000,28050,28000,153
|
|
20240705,104300,1313470900,28050,28000,28050,28000,441
|
|
20240705,104200,1301121950,28000,27950,28000,27900,154
|
|
20240705,104100,1296817750,28000,27950,28050,27950,91
|
|
20240705,104000,1294268200,27950,27950,27950,27900,81
|
|
20240705,103900,1292005150,27950,27950,27950,27950,99
|
|
20240705,103800,1289238100,27950,27950,27950,27950,146
|
|
20240705,103700,1285157400,27950,28000,28050,27950,186
|
|
20240705,103600,1279949600,28050,28000,28050,27950,814
|
|
20240705,103500,1257170450,27950,28000,28000,27950,231
|
|
20240705,103400,1250707700,27950,27950,28000,27950,418
|
|
20240705,103300,1239021650,27950,27950,28000,27950,35
|
|
20240705,103200,1238043300,27950,28000,28000,27950,52
|
|
20240705,103100,1236589800,27950,28000,28000,27950,142
|
|
20240705,103000,1232619800,28000,28000,28000,28000,76
|
|
20240705,102900,1230491800,27950,28000,28000,27950,51
|
|
20240705,102800,1229066300,28000,28000,28000,28000,76
|
|
20240705,102700,1226938300,27950,28000,28000,27950,78
|
|
20240705,102600,1224757000,27950,27950,27950,27950,31
|
|
20240705,102500,1223890550,27950,27950,27950,27950,11
|
|
20240705,102400,1223583100,28000,28050,28050,28000,167
|
|
20240705,102300,1218906450,28000,28050,28050,28000,143
|
|
20240705,102200,1214900350,28100,28100,28150,28100,465
|
|
20240705,102100,1201832000,28100,28100,28100,28100,19
|
|
20240705,102000,1201298100,28100,28100,28100,28000,54
|
|
20240705,101900,1199782700,28000,28100,28100,28000,323
|
|
20240705,101800,1190710150,28100,28100,28100,28050,235
|
|
20240705,101700,1184107650,28100,28050,28100,28050,77
|
|
20240705,101600,1181947750,27950,28100,28100,27950,287
|
|
20240705,101500,1173912500,28000,28050,28050,27950,131
|
|
20240705,101400,1170245500,27950,28100,28100,27950,6
|
|
20240705,101300,1170077650,28100,28150,28150,27950,604
|
|
20240705,101200,1153133800,28100,28050,28100,28050,565
|
|
20240705,101100,1137263800,28100,28000,28100,27950,233
|
|
20240705,101000,1130736750,27950,27950,28000,27950,431
|
|
20240705,100900,1118690100,28000,28000,28000,27950,307
|
|
20240705,100800,1110107100,27950,27950,28000,27950,95
|
|
20240705,100700,1107451750,27950,28000,28000,27950,478
|
|
20240705,100600,1094079400,28050,28050,28050,28050,86
|
|
20240705,100500,1091667100,28050,28000,28150,28000,487
|
|
20240705,100400,1077991000,28000,28000,28000,28000,10
|
|
20240705,100300,1077711000,28000,28000,28000,28000,339
|
|
20240705,100200,1068219000,28000,28050,28100,28000,242
|
|
20240705,100100,1061431200,28050,28100,28100,28050,47
|
|
20240705,100000,1060110700,28100,28100,28100,28000,129
|
|
20240705,095900,1056485900,28050,28000,28050,28000,68
|
|
20240705,095800,1054580000,28000,28000,28050,28000,53
|
|
20240705,095700,1053095950,28000,28050,28050,28000,1061
|
|
20240705,095600,1023373000,28050,28100,28150,28050,231
|
|
20240705,095500,1016893150,28100,28100,28100,28100,497
|
|
20240705,095400,1002927450,28100,28100,28100,28100,7
|
|
20240705,095300,1002730750,28100,28100,28150,28100,220
|
|
20240705,095200,996548700,28100,28150,28150,28100,65
|
|
20240705,095100,994721950,28150,28100,28150,28100,6
|
|
20240705,095000,994553100,28150,28150,28150,28150,49
|
|
20240705,094900,993173750,28150,28150,28150,28100,74
|
|
20240705,094800,991092750,28150,28200,28200,28150,1037
|
|
20240705,094700,961901000,28200,28150,28200,28150,75
|
|
20240705,094600,959788750,28150,28150,28150,28150,122
|
|
20240705,094500,956354450,28150,28200,28200,28150,547
|
|
20240705,094400,940956350,28200,28200,28200,28150,317
|
|
20240705,094300,932027250,28200,28200,28200,28150,177
|
|
20240705,094200,927036000,28150,28150,28150,28150,97
|
|
20240705,094100,924305450,28200,28200,28200,28150,353
|
|
20240705,094000,914350900,28150,28200,28200,28150,561
|
|
20240705,093900,898530750,28200,28200,28200,28150,222
|
|
20240705,093800,892272100,28200,28200,28250,28200,382
|
|
20240705,093700,881499100,28250,28200,28250,28200,24
|
|
20240705,093600,880822150,28200,28200,28250,28150,119
|
|
20240705,093500,877469100,28200,28150,28200,28150,1000
|
|
20240705,093400,849274550,28200,28250,28250,28200,824
|
|
20240705,093300,826002050,28200,28250,28250,28200,1506
|
|
20240705,093200,783532600,28200,28150,28200,28150,2053
|
|
20240705,093100,725639500,28200,28250,28300,28200,1389
|
|
20240705,093000,686448500,28300,28200,28300,28200,2292
|
|
20240705,092900,621765850,28150,28150,28150,28150,112
|
|
20240705,092800,618613050,28200,28200,28200,28200,150
|
|
20240705,092700,614383050,28200,28150,28200,28150,92
|
|
20240705,092600,611792900,28150,28200,28200,28150,140
|
|
20240705,092500,607851650,28150,28150,28150,28150,20
|
|
20240705,092400,607288650,28150,28200,28200,28150,384
|
|
20240705,092300,596475100,28200,28000,28200,28000,2432
|
|
20240705,092200,528192550,28000,28000,28000,28000,27
|
|
20240705,092100,527436550,28000,28000,28050,28000,25
|
|
20240705,092000,526735950,28050,28050,28050,28050,89
|
|
20240705,091900,524239500,28100,27950,28100,27950,137
|
|
20240705,091800,520402400,27950,28100,28150,27950,238
|
|
20240705,091700,513732900,28150,28000,28200,28000,329
|
|
20240705,091600,504486200,28000,28000,28200,28000,1532
|
|
20240705,091500,461333800,28000,28050,28050,28000,548
|
|
20240705,091400,445989700,28000,28150,28150,28000,810
|
|
20240705,091300,423250350,28150,28100,28200,28050,3552
|
|
20240705,091200,323174100,28100,28150,28150,28050,385
|
|
20240705,091100,312356050,28100,28050,28100,28050,526
|
|
20240705,091000,297596850,28050,28100,28100,28050,233
|
|
20240705,090900,291055200,28100,28100,28100,28050,247
|
|
20240705,090800,284120850,28100,28100,28100,28050,397
|
|
20240705,090700,272974850,28100,28100,28100,28050,107
|
|
20240705,090600,269970550,28150,28200,28200,28050,3770
|
|
20240705,090500,163883200,28200,28200,28200,28150,1200
|
|
20240705,090400,130097300,28150,28150,28250,28150,1957
|
|
20240705,090300,74993250,28150,28250,28250,28150,133
|
|
20240705,090200,71241250,28250,28200,28250,28200,761
|
|
20240705,090100,49764600,28250,28250,28250,28200,570
|
|
20240705,090000,33685750,28200,28150,28200,28150,1195
|