589 lines
31 KiB
CSV
589 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,184600,6626517150,28000,28000,28000,28000,4676
|
|
20240708,184500,6626517150,28000,28000,28000,28000,0
|
|
20240708,184400,6626517150,28000,28000,28000,28000,0
|
|
20240708,184300,6626517150,28000,28000,28000,28000,0
|
|
20240708,184200,6626517150,28000,28000,28000,28000,0
|
|
20240708,184100,6626517150,28000,28000,28000,28000,0
|
|
20240708,184000,6626517150,28000,28000,28000,28000,0
|
|
20240708,183900,6626517150,28000,28000,28000,28000,0
|
|
20240708,183800,6626517150,28000,28000,28000,28000,0
|
|
20240708,183700,6626517150,28000,28000,28000,28000,0
|
|
20240708,183600,6626517150,28000,28000,28000,28000,0
|
|
20240708,183500,6626517150,28000,28000,28000,28000,0
|
|
20240708,183400,6626517150,28000,28000,28000,28000,0
|
|
20240708,183300,6626517150,28000,28000,28000,28000,0
|
|
20240708,183200,6626517150,28000,28000,28000,28000,0
|
|
20240708,183100,6626517150,28000,28000,28000,28000,0
|
|
20240708,183000,6626517150,28000,28000,28000,28000,0
|
|
20240708,182900,6626517150,28000,28000,28000,28000,0
|
|
20240708,182800,6626517150,28000,28000,28000,28000,0
|
|
20240708,182700,6626517150,28000,28000,28000,28000,0
|
|
20240708,182600,6626517150,28000,28000,28000,28000,0
|
|
20240708,182500,6626517150,28000,28000,28000,28000,0
|
|
20240708,182400,6626517150,28000,28000,28000,28000,0
|
|
20240708,182300,6626517150,28000,28000,28000,28000,0
|
|
20240708,182200,6626517150,28000,28000,28000,28000,0
|
|
20240708,182100,6626517150,28000,28000,28000,28000,0
|
|
20240708,182000,6626517150,28000,28000,28000,28000,0
|
|
20240708,181900,6626517150,28000,28000,28000,28000,0
|
|
20240708,181800,6626517150,28000,28000,28000,28000,0
|
|
20240708,181700,6626517150,28000,28000,28000,28000,0
|
|
20240708,181600,6626517150,28000,28000,28000,28000,4676
|
|
20240708,181500,6626517150,28000,28000,28000,28000,0
|
|
20240708,181400,6626517150,28000,28000,28000,28000,0
|
|
20240708,181300,6626517150,28000,28000,28000,28000,0
|
|
20240708,181200,6626517150,28000,28000,28000,28000,0
|
|
20240708,181100,6626517150,28000,28000,28000,28000,0
|
|
20240708,181000,6626517150,28000,28000,28000,28000,0
|
|
20240708,180900,6626517150,28000,28000,28000,28000,0
|
|
20240708,180800,6626517150,28000,28000,28000,28000,0
|
|
20240708,180700,6626517150,28000,28000,28000,28000,0
|
|
20240708,180600,6626517150,28000,28000,28000,28000,0
|
|
20240708,180500,6626517150,28000,28000,28000,28000,0
|
|
20240708,180400,6626517150,28000,28000,28000,28000,0
|
|
20240708,180300,6626517150,28000,28000,28000,28000,0
|
|
20240708,180200,6626517150,28000,28000,28000,28000,0
|
|
20240708,180100,6626517150,28000,28000,28000,28000,0
|
|
20240708,180000,6626517150,28000,28000,28000,28000,0
|
|
20240708,175900,6626517150,28000,28000,28000,28000,0
|
|
20240708,175800,6626517150,28000,28000,28000,28000,0
|
|
20240708,175700,6626517150,28000,28000,28000,28000,0
|
|
20240708,175600,6626517150,28000,28000,28000,28000,0
|
|
20240708,175500,6626517150,28000,28000,28000,28000,0
|
|
20240708,175400,6626517150,28000,28000,28000,28000,0
|
|
20240708,175300,6626517150,28000,28000,28000,28000,0
|
|
20240708,175200,6626517150,28000,28000,28000,28000,0
|
|
20240708,175100,6626517150,28000,28000,28000,28000,0
|
|
20240708,175000,6626517150,28000,28000,28000,28000,0
|
|
20240708,174900,6626517150,28000,28000,28000,28000,0
|
|
20240708,174800,6626517150,28000,28000,28000,28000,0
|
|
20240708,174700,6626517150,28000,28000,28000,28000,0
|
|
20240708,174600,6626517150,28000,28000,28000,28000,4676
|
|
20240708,174500,6626517150,28000,28000,28000,28000,0
|
|
20240708,174400,6626517150,28000,28000,28000,28000,0
|
|
20240708,174300,6626517150,28000,28000,28000,28000,0
|
|
20240708,174200,6626517150,28000,28000,28000,28000,0
|
|
20240708,174100,6626517150,28000,28000,28000,28000,0
|
|
20240708,174000,6626517150,28000,28000,28000,28000,0
|
|
20240708,173900,6626517150,28000,28000,28000,28000,0
|
|
20240708,173800,6626517150,28000,28000,28000,28000,0
|
|
20240708,173700,6626517150,28000,28000,28000,28000,0
|
|
20240708,173600,6626517150,28000,28000,28000,28000,0
|
|
20240708,173500,6626517150,28000,28000,28000,28000,0
|
|
20240708,173400,6626517150,28000,28000,28000,28000,0
|
|
20240708,173300,6626517150,28000,28000,28000,28000,0
|
|
20240708,173200,6626517150,28000,28000,28000,28000,0
|
|
20240708,173100,6626517150,28000,28000,28000,28000,0
|
|
20240708,173000,6626517150,28000,28000,28000,28000,0
|
|
20240708,172900,6626517150,28000,28000,28000,28000,0
|
|
20240708,172800,6626517150,28000,28000,28000,28000,0
|
|
20240708,172700,6626517150,28000,28000,28000,28000,0
|
|
20240708,172600,6626517150,28000,28000,28000,28000,0
|
|
20240708,172500,6626517150,28000,28000,28000,28000,0
|
|
20240708,172400,6626517150,28000,28000,28000,28000,0
|
|
20240708,172300,6626517150,28000,28000,28000,28000,0
|
|
20240708,172200,6626517150,28000,28000,28000,28000,0
|
|
20240708,172100,6626517150,28000,28000,28000,28000,0
|
|
20240708,172000,6626517150,28000,28000,28000,28000,0
|
|
20240708,171900,6626517150,28000,28000,28000,28000,0
|
|
20240708,171800,6626517150,28000,28000,28000,28000,0
|
|
20240708,171700,6626517150,28000,28000,28000,28000,0
|
|
20240708,171600,6626517150,28000,28000,28000,28000,4676
|
|
20240708,171500,6626517150,28000,28000,28000,28000,0
|
|
20240708,171400,6626517150,28000,28000,28000,28000,0
|
|
20240708,171300,6626517150,28000,28000,28000,28000,0
|
|
20240708,171200,6626517150,28000,28000,28000,28000,0
|
|
20240708,171100,6626517150,28000,28000,28000,28000,0
|
|
20240708,171000,6626517150,28000,28000,28000,28000,0
|
|
20240708,170900,6626517150,28000,28000,28000,28000,0
|
|
20240708,170800,6626517150,28000,28000,28000,28000,0
|
|
20240708,170700,6626517150,28000,28000,28000,28000,0
|
|
20240708,170600,6626517150,28000,28000,28000,28000,0
|
|
20240708,170500,6626517150,28000,28000,28000,28000,0
|
|
20240708,170400,6626517150,28000,28000,28000,28000,0
|
|
20240708,170300,6626517150,28000,28000,28000,28000,0
|
|
20240708,170200,6626517150,28000,28000,28000,28000,0
|
|
20240708,170100,6626517150,28000,28000,28000,28000,0
|
|
20240708,170000,6626517150,28000,28000,28000,28000,0
|
|
20240708,165900,6626517150,28000,28000,28000,28000,0
|
|
20240708,165800,6626517150,28000,28000,28000,28000,0
|
|
20240708,165700,6626517150,28000,28000,28000,28000,0
|
|
20240708,165600,6626517150,28000,28000,28000,28000,0
|
|
20240708,165500,6626517150,28000,28000,28000,28000,0
|
|
20240708,165400,6626517150,28000,28000,28000,28000,0
|
|
20240708,165300,6626517150,28000,28000,28000,28000,0
|
|
20240708,165200,6626517150,28000,28000,28000,28000,0
|
|
20240708,165100,6626517150,28000,28000,28000,28000,0
|
|
20240708,165000,6626517150,28000,28000,28000,28000,0
|
|
20240708,164900,6626517150,28000,28000,28000,28000,0
|
|
20240708,164800,6626517150,28000,28000,28000,28000,0
|
|
20240708,164700,6626517150,28000,28000,28000,28000,0
|
|
20240708,164600,6626517150,28000,28000,28000,28000,4676
|
|
20240708,164500,6626517150,28000,28000,28000,28000,0
|
|
20240708,164400,6626517150,28000,28000,28000,28000,0
|
|
20240708,164300,6626517150,28000,28000,28000,28000,0
|
|
20240708,164200,6626517150,28000,28000,28000,28000,0
|
|
20240708,164100,6626517150,28000,28000,28000,28000,0
|
|
20240708,164000,6626517150,28000,28000,28000,28000,0
|
|
20240708,163900,6626517150,28000,28000,28000,28000,0
|
|
20240708,163800,6626517150,28000,28000,28000,28000,0
|
|
20240708,163700,6626517150,28000,28000,28000,28000,0
|
|
20240708,163600,6626517150,28000,28000,28000,28000,0
|
|
20240708,163500,6626517150,28000,28000,28000,28000,0
|
|
20240708,163400,6626517150,28000,28000,28000,28000,0
|
|
20240708,163300,6626517150,28000,28000,28000,28000,0
|
|
20240708,163200,6626517150,28000,28000,28000,28000,0
|
|
20240708,163100,6626517150,28000,28000,28000,28000,0
|
|
20240708,163000,6626517150,28000,28000,28000,28000,0
|
|
20240708,162900,6626517150,28000,28000,28000,28000,0
|
|
20240708,162800,6626517150,28000,28000,28000,28000,0
|
|
20240708,162700,6626517150,28000,28000,28000,28000,0
|
|
20240708,162600,6626517150,28000,28000,28000,28000,0
|
|
20240708,162500,6626517150,28000,28000,28000,28000,0
|
|
20240708,162400,6626517150,28000,28000,28000,28000,0
|
|
20240708,162300,6626517150,28000,28000,28000,28000,0
|
|
20240708,162200,6626517150,28000,28000,28000,28000,0
|
|
20240708,162100,6626517150,28000,28000,28000,28000,0
|
|
20240708,162000,6626517150,28000,28000,28000,28000,0
|
|
20240708,161900,6626517150,28000,28000,28000,28000,0
|
|
20240708,161800,6626517150,28000,28000,28000,28000,0
|
|
20240708,161700,6626517150,28000,28000,28000,28000,0
|
|
20240708,161600,6626517150,28000,28000,28000,28000,4676
|
|
20240708,161500,6626517150,28000,28000,28000,28000,0
|
|
20240708,161400,6626517150,28000,28000,28000,28000,0
|
|
20240708,161300,6626517150,28000,28000,28000,28000,0
|
|
20240708,161200,6626517150,28000,28000,28000,28000,0
|
|
20240708,161100,6626517150,28000,28000,28000,28000,0
|
|
20240708,161000,6626517150,28000,28000,28000,28000,0
|
|
20240708,160900,6626517150,28000,28000,28000,28000,0
|
|
20240708,160800,6626517150,28000,28000,28000,28000,0
|
|
20240708,160700,6626517150,28000,28000,28000,28000,0
|
|
20240708,160600,6626517150,28000,28000,28000,28000,0
|
|
20240708,160500,6626517150,28000,28000,28000,28000,0
|
|
20240708,160400,6626517150,28000,28000,28000,28000,0
|
|
20240708,160300,6626517150,28000,28000,28000,28000,0
|
|
20240708,160200,6626517150,28000,28000,28000,28000,0
|
|
20240708,160100,6626517150,28000,28000,28000,28000,0
|
|
20240708,160000,6626517150,28000,28000,28000,28000,0
|
|
20240708,155900,6626517150,28000,28000,28000,28000,0
|
|
20240708,155800,6626517150,28000,28000,28000,28000,0
|
|
20240708,155700,6626517150,28000,28000,28000,28000,0
|
|
20240708,155600,6626517150,28000,28000,28000,28000,0
|
|
20240708,155500,6626517150,28000,28000,28000,28000,0
|
|
20240708,155400,6626517150,28000,28000,28000,28000,0
|
|
20240708,155300,6626517150,28000,28000,28000,28000,0
|
|
20240708,155200,6626517150,28000,28000,28000,28000,0
|
|
20240708,155100,6626517150,28000,28000,28000,28000,0
|
|
20240708,155000,6626517150,28000,28000,28000,28000,0
|
|
20240708,154900,6626517150,28000,28000,28000,28000,0
|
|
20240708,154800,6626517150,28000,28000,28000,28000,0
|
|
20240708,154700,6626517150,28000,28000,28000,28000,0
|
|
20240708,154600,6626517150,28000,28000,28000,28000,4676
|
|
20240708,154500,6626517150,28000,28000,28000,28000,0
|
|
20240708,154400,6626517150,28000,28000,28000,28000,0
|
|
20240708,154300,6626517150,28000,28000,28000,28000,0
|
|
20240708,154200,6626517150,28000,28000,28000,28000,0
|
|
20240708,154100,6626517150,28000,28000,28000,28000,0
|
|
20240708,154000,6626517150,28000,28000,28000,28000,0
|
|
20240708,153900,6626517150,28000,28000,28000,28000,0
|
|
20240708,153800,6626517150,28000,28000,28000,28000,0
|
|
20240708,153700,6626517150,28000,28000,28000,28000,0
|
|
20240708,153600,6626517150,28000,28000,28000,28000,0
|
|
20240708,153500,6626517150,28000,28000,28000,28000,0
|
|
20240708,153400,6626517150,28000,28000,28000,28000,0
|
|
20240708,153300,6626517150,28000,28000,28000,28000,0
|
|
20240708,153200,6626517150,28000,28000,28000,28000,0
|
|
20240708,153100,6626517150,28000,28000,28000,28000,0
|
|
20240708,153000,6626517150,28000,28000,28000,28000,4676
|
|
20240708,152900,6495589150,28100,28100,28100,28100,0
|
|
20240708,152800,6495589150,28100,28100,28100,28100,0
|
|
20240708,152700,6495589150,28100,28100,28100,28100,0
|
|
20240708,152600,6495589150,28100,28100,28100,28100,0
|
|
20240708,152500,6495589150,28100,28100,28100,28100,0
|
|
20240708,152400,6495589150,28100,28100,28100,28100,0
|
|
20240708,152300,6495589150,28100,28100,28100,28100,0
|
|
20240708,152200,6495589150,28100,28100,28100,28100,0
|
|
20240708,152100,6495589150,28100,28100,28100,28100,0
|
|
20240708,152000,6495589150,28100,28100,28100,28100,0
|
|
20240708,151900,6495589150,28100,28050,28100,28050,528
|
|
20240708,151800,6480777450,28100,28100,28100,28050,720
|
|
20240708,151700,6460550400,28050,28100,28100,28050,118
|
|
20240708,151600,6457235200,28050,28100,28100,28050,205
|
|
20240708,151500,6451481150,28100,28100,28100,28050,204
|
|
20240708,151400,6445750650,28100,28050,28100,28050,133
|
|
20240708,151300,6442017350,28050,28050,28100,28000,387
|
|
20240708,151200,6431161650,28050,28000,28100,28000,183
|
|
20240708,151100,6426030450,28100,28050,28100,28000,840
|
|
20240708,151000,6402476600,28050,28050,28050,28000,88
|
|
20240708,150900,6400008350,28000,28000,28000,27950,3823
|
|
20240708,150800,6292967850,28000,28050,28050,28000,583
|
|
20240708,150700,6276642800,28000,28050,28050,28000,126
|
|
20240708,150600,6273113000,28000,28050,28050,28000,97
|
|
20240708,150500,6270396700,28050,28050,28050,28000,402
|
|
20240708,150400,6259131800,28050,28050,28050,28050,474
|
|
20240708,150300,6245836100,28050,28150,28150,28050,153
|
|
20240708,150200,6241539950,28150,28150,28150,28150,361
|
|
20240708,150100,6231377800,28150,28050,28150,28050,226
|
|
20240708,150000,6225037200,28150,28000,28150,28000,619
|
|
20240708,145900,6207694200,28000,28150,28150,28000,6692
|
|
20240708,145800,6019935650,28150,28150,28150,28150,107
|
|
20240708,145700,6016923600,28150,28150,28150,28150,46
|
|
20240708,145600,6015628700,28150,28150,28150,28100,44
|
|
20240708,145500,6014390600,28100,28100,28100,28100,27
|
|
20240708,145400,6013631900,28100,28150,28150,28100,9
|
|
20240708,145300,6013378800,28100,28150,28150,28100,124
|
|
20240708,145200,6009894200,28150,28150,28150,28150,63
|
|
20240708,145100,6008120750,28100,28100,28150,28100,144
|
|
20240708,145000,6004073200,28100,28100,28100,28100,1
|
|
20240708,144900,6004045100,28200,28100,28200,28100,789
|
|
20240708,144800,5981841600,28150,28150,28150,28100,83
|
|
20240708,144700,5979508650,28150,28100,28150,28100,111
|
|
20240708,144600,5976389350,28150,28150,28150,28150,14
|
|
20240708,144500,5975995250,28150,28150,28150,28100,7
|
|
20240708,144400,5975798350,28150,28150,28150,28150,63
|
|
20240708,144300,5974024900,28150,28150,28150,28150,36
|
|
20240708,144200,5973011500,28100,28150,28150,28100,14
|
|
20240708,144100,5972617900,28100,28150,28150,28100,4
|
|
20240708,144000,5972505350,28150,28100,28150,28050,155
|
|
20240708,143900,5968155050,28100,28100,28100,28050,73
|
|
20240708,143800,5966103950,28100,28150,28150,28100,1165
|
|
20240708,143700,5933367400,28100,28100,28100,28100,76
|
|
20240708,143600,5931231800,28100,28100,28100,28100,280
|
|
20240708,143500,5923363800,28150,28100,28150,28100,29
|
|
20240708,143400,5922548850,28100,28100,28150,28100,95
|
|
20240708,143300,5919879050,28100,28150,28150,28100,621
|
|
20240708,143200,5902428450,28100,28100,28100,28100,231
|
|
20240708,143100,5895937350,28150,28150,28150,28150,1
|
|
20240708,143000,5895909200,28100,28150,28150,28100,2
|
|
20240708,142900,5895852950,28100,28150,28150,28100,94
|
|
20240708,142800,5893211400,28150,28150,28150,28150,164
|
|
20240708,142700,5888594800,28100,28100,28150,28100,151
|
|
20240708,142600,5884346700,28100,28150,28150,28100,145
|
|
20240708,142500,5880271950,28150,28100,28150,28100,71
|
|
20240708,142400,5878276300,28150,28150,28150,28100,37
|
|
20240708,142300,5877235250,28100,28100,28100,28100,165
|
|
20240708,142200,5872598750,28100,28100,28100,28100,24
|
|
20240708,142100,5871924350,28100,28150,28150,28100,249
|
|
20240708,142000,5864925150,28100,28100,28100,28100,0
|
|
20240708,141900,5864925150,28100,28150,28200,28100,901
|
|
20240708,141800,5839535150,28150,28150,28150,28100,16
|
|
20240708,141700,5839084900,28100,28100,28150,28100,130
|
|
20240708,141600,5835430650,28100,28100,28150,28100,202
|
|
20240708,141500,5829752950,28150,28150,28150,28100,218
|
|
20240708,141400,5823616500,28150,28150,28150,28150,6
|
|
20240708,141300,5823447600,28100,28100,28150,28100,269
|
|
20240708,141200,5815888650,28100,28100,28150,28100,625
|
|
20240708,141100,5798326050,28100,28150,28150,28100,60
|
|
20240708,141000,5796639550,28150,28150,28150,28100,64
|
|
20240708,140900,5794838500,28150,28150,28150,28100,21
|
|
20240708,140800,5794247550,28150,28150,28150,28150,135
|
|
20240708,140700,5790447300,28100,28150,28150,28100,2717
|
|
20240708,140600,5714022100,28150,28150,28200,28150,42
|
|
20240708,140500,5712838250,28200,28200,28200,28150,2075
|
|
20240708,140400,5654337550,28200,28200,28250,28200,236
|
|
20240708,140300,5647682150,28200,28200,28250,28200,406
|
|
20240708,140200,5636226400,28200,28200,28200,28200,133
|
|
20240708,140100,5632475800,28200,28200,28200,28200,521
|
|
20240708,140000,5617783600,28200,28250,28250,28200,214
|
|
20240708,135900,5611747650,28200,28200,28200,28200,216
|
|
20240708,135800,5605656450,28200,28250,28250,28200,71
|
|
20240708,135700,5603652200,28200,28200,28250,28200,173
|
|
20240708,135600,5598773350,28200,28250,28250,28200,138
|
|
20240708,135500,5594881250,28250,28200,28250,28200,370
|
|
20240708,135400,5584438600,28250,28200,28300,28200,168
|
|
20240708,135300,5579697750,28250,28200,28250,28200,406
|
|
20240708,135200,5568233900,28200,28250,28350,28200,1568
|
|
20240708,135100,5523956250,28250,28300,28300,28250,284
|
|
20240708,135000,5515933150,28300,28250,28300,28250,144
|
|
20240708,134900,5511863850,28250,28250,28250,28250,151
|
|
20240708,134800,5507598100,28250,28300,28350,28250,198
|
|
20240708,134700,5502001750,28250,28300,28300,28250,632
|
|
20240708,134600,5484124600,28300,28300,28300,28300,64
|
|
20240708,134500,5482313400,28300,28350,28350,28300,196
|
|
20240708,134400,5476766350,28300,28350,28350,28300,271
|
|
20240708,134300,5469092500,28350,28300,28350,28300,21
|
|
20240708,134200,5468497200,28300,28300,28400,28300,12
|
|
20240708,134100,5468157500,28300,28300,28300,28300,3
|
|
20240708,134000,5468072600,28300,28350,28350,28300,11
|
|
20240708,133900,5467760800,28300,28300,28300,28300,12
|
|
20240708,133800,5467421200,28350,28300,28350,28300,11
|
|
20240708,133700,5467109400,28300,28300,28300,28300,92
|
|
20240708,133600,5464505800,28300,28300,28300,28300,531
|
|
20240708,133500,5449478500,28300,28350,28350,28300,81
|
|
20240708,133400,5447184150,28300,28300,28300,28300,303
|
|
20240708,133300,5438609250,28300,28300,28300,28300,5
|
|
20240708,133200,5438467750,28300,28300,28300,28300,51
|
|
20240708,133100,5437024450,28300,28300,28300,28300,601
|
|
20240708,133000,5420016150,28300,28350,28350,28300,13
|
|
20240708,132900,5419648100,28350,28300,28350,28300,4
|
|
20240708,132800,5419534800,28350,28300,28350,28300,26
|
|
20240708,132700,5418798650,28300,28300,28300,28300,1
|
|
20240708,132600,5418770350,28300,28300,28300,28300,1
|
|
20240708,132500,5418742050,28300,28300,28300,28300,19
|
|
20240708,132400,5418204350,28300,28300,28400,28300,52
|
|
20240708,132300,5416732650,28350,28350,28350,28350,11
|
|
20240708,132200,5416420800,28350,28350,28350,28300,63
|
|
20240708,132100,5414636250,28300,28400,28400,28300,170
|
|
20240708,132000,5409817350,28400,28350,28400,28350,24
|
|
20240708,131900,5409135800,28350,28400,28400,28350,12
|
|
20240708,131800,5408795050,28350,28400,28400,28350,45
|
|
20240708,131700,5407517550,28300,28400,28400,28300,1039
|
|
20240708,131600,5378072450,28400,28350,28400,28300,252
|
|
20240708,131500,5370932050,28300,28350,28350,28300,200
|
|
20240708,131400,5365264050,28300,28300,28300,28300,0
|
|
20240708,131300,5365264050,28300,28350,28350,28300,14
|
|
20240708,131200,5364867700,28300,28350,28350,28300,206
|
|
20240708,131100,5359030150,28350,28350,28350,28350,21
|
|
20240708,131000,5358434800,28350,28350,28400,28350,114
|
|
20240708,130900,5355202350,28350,28350,28350,28350,10
|
|
20240708,130800,5354918850,28400,28350,28400,28350,4
|
|
20240708,130700,5354805400,28350,28350,28350,28350,38
|
|
20240708,130600,5353728100,28350,28350,28400,28350,51
|
|
20240708,130500,5352282200,28350,28350,28350,28350,100
|
|
20240708,130400,5349447200,28400,28350,28400,28350,2
|
|
20240708,130300,5349390450,28400,28350,28400,28350,47
|
|
20240708,130200,5348057750,28350,28350,28350,28350,1
|
|
20240708,130100,5348029400,28400,28400,28400,28400,509
|
|
20240708,130000,5333573800,28300,28300,28300,28300,60
|
|
20240708,125900,5331875800,28300,28350,28350,28300,207
|
|
20240708,125800,5326017350,28350,28300,28350,28300,34
|
|
20240708,125700,5325053750,28300,28350,28350,28300,22
|
|
20240708,125600,5324430550,28350,28350,28350,28350,10
|
|
20240708,125500,5324147050,28300,28350,28350,28300,305
|
|
20240708,125400,5315500400,28350,28350,28350,28350,69
|
|
20240708,125300,5313544250,28400,28400,28400,28350,16
|
|
20240708,125200,5313089900,28400,28350,28400,28350,12
|
|
20240708,125100,5312749650,28350,28400,28400,28350,75
|
|
20240708,125000,5310620650,28400,28400,28400,28400,2
|
|
20240708,124900,5310563850,28300,28300,28300,28300,0
|
|
20240708,124800,5310563850,28300,28300,28400,28300,104
|
|
20240708,124700,5307620400,28300,28300,28300,28300,338
|
|
20240708,124600,5298055000,28300,28300,28300,28300,1
|
|
20240708,124500,5298026700,28250,28300,28300,28250,182
|
|
20240708,124400,5292884550,28300,28300,28300,28300,4
|
|
20240708,124300,5292771350,28300,28300,28300,28300,4
|
|
20240708,124200,5292658150,28250,28250,28250,28250,101
|
|
20240708,124100,5289804900,28250,28300,28400,28250,199
|
|
20240708,124000,5284177600,28300,28300,28300,28300,3
|
|
20240708,123900,5284092700,28250,28300,28300,28250,30
|
|
20240708,123800,5283244200,28250,28300,28300,28250,1999
|
|
20240708,123700,5226683450,28250,28250,28250,28250,50
|
|
20240708,123600,5225270950,28250,28250,28250,28250,100
|
|
20240708,123500,5222445950,28250,28300,28300,28250,3
|
|
20240708,123400,5222361150,28250,28250,28300,28250,86
|
|
20240708,123300,5219931050,28250,28300,28300,28250,116
|
|
20240708,123200,5216649350,28300,28300,28300,28250,427
|
|
20240708,123100,5204571250,28300,28300,28300,28300,5
|
|
20240708,123000,5204429750,28300,28250,28300,28250,13
|
|
20240708,122900,5204061950,28300,28300,28300,28300,10
|
|
20240708,122800,5203778950,28300,28300,28300,28300,19
|
|
20240708,122700,5203241250,28300,28300,28300,28300,811
|
|
20240708,122600,5180289950,28300,28350,28350,28300,1155
|
|
20240708,122500,5147556000,28350,28350,28350,28350,132
|
|
20240708,122400,5143813800,28350,28350,28400,28350,103
|
|
20240708,122300,5140893650,28350,28350,28350,28350,2
|
|
20240708,122200,5140836950,28400,28400,28400,28400,22
|
|
20240708,122100,5140212150,28350,28350,28350,28350,190
|
|
20240708,122000,5134825650,28400,28400,28400,28400,13
|
|
20240708,121900,5134456450,28400,28350,28400,28350,53
|
|
20240708,121800,5132953850,28350,28350,28400,28350,58
|
|
20240708,121700,5131308800,28350,28400,28400,28350,2
|
|
20240708,121600,5131252050,28400,28400,28400,28400,86
|
|
20240708,121500,5128809650,28400,28350,28400,28350,1218
|
|
20240708,121400,5094219600,28400,28350,28400,28350,5
|
|
20240708,121300,5094077650,28350,28350,28400,28350,40
|
|
20240708,121200,5092941950,28350,28400,28400,28350,101
|
|
20240708,121100,5090075550,28400,28400,28400,28400,0
|
|
20240708,121000,5090075550,28400,28350,28400,28350,571
|
|
20240708,120900,5073859500,28350,28400,28400,28350,7
|
|
20240708,120800,5073660950,28400,28400,28400,28400,51
|
|
20240708,120700,5072212550,28400,28350,28400,28300,54
|
|
20240708,120600,5070681800,28300,28300,28350,28300,36
|
|
20240708,120500,5069662050,28300,28300,28350,28300,58
|
|
20240708,120400,5068020450,28300,28400,28400,28300,428
|
|
20240708,120300,5055905900,28400,28400,28400,28350,12
|
|
20240708,120200,5055565600,28400,28350,28400,28350,116
|
|
20240708,120100,5052276600,28300,28300,28300,28300,1
|
|
20240708,120000,5052248300,28300,28300,28300,28300,61
|
|
20240708,115900,5050522000,28350,28350,28350,28350,6
|
|
20240708,115800,5050351900,28350,28350,28350,28350,34
|
|
20240708,115700,5049388000,28400,28350,28400,28350,353
|
|
20240708,115600,5039380350,28400,28400,28400,28350,166
|
|
20240708,115500,5034673950,28400,28350,28400,28350,37
|
|
20240708,115400,5033624900,28400,28350,28400,28350,321
|
|
20240708,115300,5024524500,28400,28350,28400,28350,60
|
|
20240708,115200,5022823450,28350,28350,28350,28350,217
|
|
20240708,115100,5016671500,28350,28400,28400,28350,52
|
|
20240708,115000,5015197250,28350,28400,28400,28350,21
|
|
20240708,114900,5014601850,28350,28400,28400,28350,40
|
|
20240708,114800,5013466300,28350,28400,28400,28350,338
|
|
20240708,114700,5003879450,28350,28350,28400,28350,762
|
|
20240708,114600,4982273300,28400,28350,28400,28350,2
|
|
20240708,114500,4982216550,28350,28350,28350,28350,222
|
|
20240708,114400,4975922850,28350,28350,28400,28350,106
|
|
20240708,114300,4972917500,28350,28350,28350,28350,50
|
|
20240708,114200,4971500000,28350,28400,28400,28350,872
|
|
20240708,114100,4946735250,28400,28400,28400,28400,0
|
|
20240708,114000,4946735250,28400,28400,28450,28400,358
|
|
20240708,113900,4936567400,28400,28400,28400,28350,547
|
|
20240708,113800,4921032650,28400,28400,28400,28400,120
|
|
20240708,113700,4917624650,28400,28400,28400,28400,133
|
|
20240708,113600,4913847450,28350,28350,28400,28350,95
|
|
20240708,113500,4911153650,28350,28450,28450,28350,9
|
|
20240708,113400,4910897700,28450,28450,28450,28450,64
|
|
20240708,113300,4909076900,28450,28450,28450,28350,37
|
|
20240708,113200,4908025350,28450,28350,28450,28350,914
|
|
20240708,113100,4882067150,28400,28400,28400,28400,69
|
|
20240708,113000,4880107550,28400,28400,28400,28350,171
|
|
20240708,112900,4875254200,28400,28400,28400,28350,50
|
|
20240708,112800,4873834450,28350,28350,28400,28350,38
|
|
20240708,112700,4872756650,28350,28350,28350,28350,22
|
|
20240708,112600,4872132950,28350,28350,28400,28350,109
|
|
20240708,112500,4869040050,28400,28400,28400,28350,36
|
|
20240708,112400,4868019150,28400,28350,28400,28350,191
|
|
20240708,112300,4862599050,28350,28350,28350,28350,38
|
|
20240708,112200,4861521750,28350,28350,28350,28350,40
|
|
20240708,112100,4860387750,28450,28450,28450,28350,71
|
|
20240708,112000,4858370750,28450,28350,28450,28350,30
|
|
20240708,111900,4857518250,28400,28350,28400,28350,1150
|
|
20240708,111800,4824862900,28350,28350,28350,28350,792
|
|
20240708,111700,4802409700,28350,28350,28400,28350,259
|
|
20240708,111600,4795059350,28350,28350,28350,28350,1
|
|
20240708,111500,4795031000,28350,28350,28400,28350,101
|
|
20240708,111400,4792163150,28400,28350,28400,28350,178
|
|
20240708,111300,4787111550,28350,28350,28350,28350,50
|
|
20240708,111200,4785694050,28350,28400,28400,28350,43
|
|
20240708,111100,4784473850,28400,28350,28400,28350,201
|
|
20240708,111000,4778765500,28400,28350,28400,28350,21
|
|
20240708,110900,4778170100,28350,28300,28350,28300,107
|
|
20240708,110800,4775139400,28350,28350,28350,28300,193
|
|
20240708,110700,4769674350,28350,28350,28350,28350,997
|
|
20240708,110600,4741409400,28350,28350,28350,28350,488
|
|
20240708,110500,4727574600,28350,28350,28350,28350,69
|
|
20240708,110400,4725618450,28350,28350,28400,28300,161
|
|
20240708,110300,4721055050,28350,28300,28350,28300,77
|
|
20240708,110200,4718872950,28350,28350,28400,28300,178
|
|
20240708,110100,4713832600,28350,28300,28350,28300,1259
|
|
20240708,110000,4678142550,28300,28350,28350,28300,39
|
|
20240708,105900,4677038550,28300,28300,28300,28250,38
|
|
20240708,105800,4675964100,28250,28250,28300,28250,336
|
|
20240708,105700,4666457800,28250,28350,28350,28250,57
|
|
20240708,105600,4664846700,28350,28300,28350,28300,505
|
|
20240708,105500,4650555150,28300,28300,28350,28300,502
|
|
20240708,105400,4636348500,28300,28300,28300,28300,223
|
|
20240708,105300,4630037600,28300,28350,28350,28300,14
|
|
20240708,105200,4629640750,28300,28300,28300,28300,490
|
|
20240708,105100,4615773750,28300,28250,28300,28250,40
|
|
20240708,105000,4614641900,28250,28250,28350,28250,316
|
|
20240708,104900,4605698600,28300,28300,28300,28250,249
|
|
20240708,104800,4598652450,28300,28300,28350,28250,152
|
|
20240708,104700,4594352250,28300,28250,28300,28250,44
|
|
20240708,104600,4593108200,28250,28350,28350,28250,2645
|
|
20240708,104500,4518190950,28400,28400,28450,28350,796
|
|
20240708,104400,4495573500,28400,28400,28400,28400,84
|
|
20240708,104300,4493187900,28400,28400,28450,28400,104
|
|
20240708,104200,4490233250,28400,28400,28400,28350,555
|
|
20240708,104100,4474484900,28350,28400,28400,28350,127
|
|
20240708,104000,4470878700,28400,28400,28450,28400,101
|
|
20240708,103900,4468010200,28400,28450,28450,28400,324
|
|
20240708,103800,4458805850,28400,28450,28500,28400,46
|
|
20240708,103700,4457497200,28450,28550,28550,28450,950
|
|
20240708,103600,4430421750,28500,28400,28550,28400,577
|
|
20240708,103500,4413978800,28400,28350,28450,28350,739
|
|
20240708,103400,4392998000,28400,28400,28400,28350,431
|
|
20240708,103300,4380777800,28350,28350,28400,28350,829
|
|
20240708,103200,4357271450,28350,28350,28450,28350,607
|
|
20240708,103100,4340016500,28350,28350,28400,28350,1599
|
|
20240708,103000,4294682350,28400,28400,28450,28400,312
|
|
20240708,102900,4285817450,28450,28500,28550,28400,633
|
|
20240708,102800,4267798650,28500,28450,28500,28400,342
|
|
20240708,102700,4258069300,28450,28550,28550,28400,1562
|
|
20240708,102600,4213569850,28500,28400,28500,28350,497
|
|
20240708,102500,4199427250,28350,28500,28500,28350,809
|
|
20240708,102400,4176477000,28500,28450,28500,28400,3500
|
|
20240708,102300,4076994050,28450,28550,28600,28400,4577
|
|
20240708,102200,3946584200,28550,28650,28700,28550,1893
|
|
20240708,102100,3892415400,28650,28600,28750,28400,6347
|
|
20240708,102000,3711003250,28600,29050,29050,28350,18167
|
|
20240708,101900,3190322350,29100,29100,29350,28850,14804
|
|
20240708,101800,2760179900,29150,28400,29700,28300,39835
|
|
20240708,101700,1596443100,28350,28250,28350,28250,2125
|
|
20240708,101600,1536292700,28250,28250,28300,28250,2182
|
|
20240708,101500,1474648650,28250,28150,28250,28150,1065
|
|
20240708,101400,1444616200,28150,28250,28250,28150,432
|
|
20240708,101300,1432442800,28200,28200,28200,28200,417
|
|
20240708,101200,1420683400,28250,28200,28250,28200,280
|
|
20240708,101100,1412782050,28200,28250,28250,28200,100
|
|
20240708,101000,1409961150,28250,28250,28250,28200,57
|
|
20240708,100900,1408350950,28200,28200,28250,28200,685
|
|
20240708,100800,1389033450,28200,28250,28250,28200,108
|
|
20240708,100700,1385987350,28250,28200,28250,28200,402
|
|
20240708,100600,1374650850,28200,28150,28250,28150,2165
|
|
20240708,100500,1313581650,28150,28200,28200,28150,181
|
|
20240708,100400,1308486400,28200,28150,28200,28150,38
|
|
20240708,100300,1307416300,28150,28250,28250,28150,126
|
|
20240708,100200,1303863600,28250,28250,28250,28150,21
|
|
20240708,100100,1303270850,28250,28250,28250,28200,148
|
|
20240708,100000,1299092050,28250,28200,28250,28100,539
|
|
20240708,095900,1283889050,28200,28100,28200,28100,122
|
|
20240708,095800,1280460750,28100,28200,28200,28100,570
|
|
20240708,095700,1264403350,28200,28250,28300,28200,4085
|
|
20240708,095600,1149001150,28250,28150,28250,28100,4063
|
|
20240708,095500,1034432650,28150,28150,28150,28100,127
|
|
20240708,095400,1030857700,28150,28100,28150,28100,71
|
|
20240708,095300,1028861600,28100,28100,28150,28100,2305
|
|
20240708,095200,964074450,28050,28050,28100,28050,166
|
|
20240708,095100,959417950,28050,28000,28050,28000,1100
|
|
20240708,095000,928576600,28000,28050,28050,28000,1533
|
|
20240708,094900,885651550,28000,28100,28100,28000,67
|
|
20240708,094800,883772400,28100,28050,28100,28000,921
|
|
20240708,094700,857938300,28050,28050,28100,28050,351
|
|
20240708,094600,848090650,28050,28150,28150,28050,97
|
|
20240708,094500,845364950,28050,28100,28150,28050,92
|
|
20240708,094400,842779550,28100,28000,28100,28000,982
|
|
20240708,094300,815226800,27950,27950,28000,27850,2098
|
|
20240708,094200,756537150,27950,27850,27950,27850,123
|
|
20240708,094100,753109700,27850,27900,27900,27850,150
|
|
20240708,094000,748927000,27850,27850,27950,27850,64
|
|
20240708,093900,747144500,27900,27900,27900,27850,84
|
|
20240708,093800,744802400,27900,27950,27950,27850,20
|
|
20240708,093700,744244650,27950,27850,27950,27850,903
|
|
20240708,093600,719073350,27850,27850,27850,27750,133
|
|
20240708,093500,715376600,27750,27800,27800,27750,765
|
|
20240708,093400,694112200,27800,27900,27900,27800,5
|
|
20240708,093300,693972800,27900,27800,27900,27800,15
|
|
20240708,093200,693555500,27800,27800,27850,27800,230
|
|
20240708,093100,687158250,27850,27850,27850,27850,336
|
|
20240708,093000,677800650,27850,27900,27900,27850,253
|
|
20240708,092900,670754550,27850,27900,27900,27850,110
|
|
20240708,092800,667688900,27850,27850,27850,27850,268
|
|
20240708,092700,660225100,27850,27900,27900,27850,539
|
|
20240708,092600,645188700,27900,27900,27900,27900,73
|
|
20240708,092500,643152000,27900,27900,27900,27900,507
|
|
20240708,092400,629006700,27900,27900,27900,27900,366
|
|
20240708,092300,618795300,27900,27950,27950,27900,109
|
|
20240708,092200,615753800,27950,27900,27950,27900,419
|
|
20240708,092100,604042850,28000,28050,28050,27900,4333
|
|
20240708,092000,482726800,28000,28000,28000,28000,319
|
|
20240708,091900,473794800,28000,28100,28100,28000,132
|
|
20240708,091800,470089400,28000,27900,28000,27900,1093
|
|
20240708,091700,439540450,27800,27900,27900,27800,197
|
|
20240708,091600,434062200,27900,27800,27900,27800,349
|
|
20240708,091500,424325700,27950,27950,27950,27750,191
|
|
20240708,091400,418993850,27750,27800,27800,27750,522
|
|
20240708,091300,404489600,27800,27700,27800,27700,659
|
|
20240708,091200,386203650,27750,27700,27800,27700,259
|
|
20240708,091100,379018850,27700,27650,27700,27650,244
|
|
20240708,091000,372261150,27700,27650,27700,27650,201
|
|
20240708,090900,366701350,27650,27700,27700,27650,343
|
|
20240708,090800,357212450,27700,27650,27700,27600,1229
|
|
20240708,090700,323237750,27650,27700,27700,27650,2320
|
|
20240708,090600,259042450,27700,27800,28000,27700,760
|
|
20240708,090500,237937750,27800,27750,27850,27750,829
|
|
20240708,090400,214891150,27750,27750,27800,27750,321
|
|
20240708,090300,205969400,27750,27950,27950,27750,757
|
|
20240708,090200,184898800,27950,27750,28000,27700,840
|
|
20240708,090100,161545550,27700,27850,27850,27650,875
|
|
20240708,090000,137281400,27800,28150,28150,27800,4900
|