665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240708,200200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,200100,4785281950,50400,50400,50400,50400,0
|
|
20240708,200000,4785281950,50400,50400,50400,50400,0
|
|
20240708,195900,4785281950,50400,50400,50400,50400,0
|
|
20240708,195800,4785281950,50400,50400,50400,50400,0
|
|
20240708,195700,4785281950,50400,50400,50400,50400,0
|
|
20240708,195600,4785281950,50400,50400,50400,50400,0
|
|
20240708,195500,4785281950,50400,50400,50400,50400,0
|
|
20240708,195400,4785281950,50400,50400,50400,50400,0
|
|
20240708,195300,4785281950,50400,50400,50400,50400,0
|
|
20240708,195200,4785281950,50400,50400,50400,50400,0
|
|
20240708,195100,4785281950,50400,50400,50400,50400,0
|
|
20240708,195000,4785281950,50400,50400,50400,50400,0
|
|
20240708,194900,4785281950,50400,50400,50400,50400,0
|
|
20240708,194800,4785281950,50400,50400,50400,50400,0
|
|
20240708,194700,4785281950,50400,50400,50400,50400,0
|
|
20240708,194600,4785281950,50400,50400,50400,50400,0
|
|
20240708,194500,4785281950,50400,50400,50400,50400,0
|
|
20240708,194400,4785281950,50400,50400,50400,50400,0
|
|
20240708,194300,4785281950,50400,50400,50400,50400,0
|
|
20240708,194200,4785281950,50400,50400,50400,50400,0
|
|
20240708,194100,4785281950,50400,50400,50400,50400,0
|
|
20240708,194000,4785281950,50400,50400,50400,50400,0
|
|
20240708,193900,4785281950,50400,50400,50400,50400,0
|
|
20240708,193800,4785281950,50400,50400,50400,50400,0
|
|
20240708,193700,4785281950,50400,50400,50400,50400,0
|
|
20240708,193600,4785281950,50400,50400,50400,50400,0
|
|
20240708,193500,4785281950,50400,50400,50400,50400,0
|
|
20240708,193400,4785281950,50400,50400,50400,50400,0
|
|
20240708,193300,4785281950,50400,50400,50400,50400,0
|
|
20240708,193200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,193100,4785281950,50400,50400,50400,50400,0
|
|
20240708,193000,4785281950,50400,50400,50400,50400,0
|
|
20240708,192900,4785281950,50400,50400,50400,50400,0
|
|
20240708,192800,4785281950,50400,50400,50400,50400,0
|
|
20240708,192700,4785281950,50400,50400,50400,50400,0
|
|
20240708,192600,4785281950,50400,50400,50400,50400,0
|
|
20240708,192500,4785281950,50400,50400,50400,50400,0
|
|
20240708,192400,4785281950,50400,50400,50400,50400,0
|
|
20240708,192300,4785281950,50400,50400,50400,50400,0
|
|
20240708,192200,4785281950,50400,50400,50400,50400,0
|
|
20240708,192100,4785281950,50400,50400,50400,50400,0
|
|
20240708,192000,4785281950,50400,50400,50400,50400,0
|
|
20240708,191900,4785281950,50400,50400,50400,50400,0
|
|
20240708,191800,4785281950,50400,50400,50400,50400,0
|
|
20240708,191700,4785281950,50400,50400,50400,50400,0
|
|
20240708,191600,4785281950,50400,50400,50400,50400,0
|
|
20240708,191500,4785281950,50400,50400,50400,50400,0
|
|
20240708,191400,4785281950,50400,50400,50400,50400,0
|
|
20240708,191300,4785281950,50400,50400,50400,50400,0
|
|
20240708,191200,4785281950,50400,50400,50400,50400,0
|
|
20240708,191100,4785281950,50400,50400,50400,50400,0
|
|
20240708,191000,4785281950,50400,50400,50400,50400,0
|
|
20240708,190900,4785281950,50400,50400,50400,50400,0
|
|
20240708,190800,4785281950,50400,50400,50400,50400,0
|
|
20240708,190700,4785281950,50400,50400,50400,50400,0
|
|
20240708,190600,4785281950,50400,50400,50400,50400,0
|
|
20240708,190500,4785281950,50400,50400,50400,50400,0
|
|
20240708,190400,4785281950,50400,50400,50400,50400,0
|
|
20240708,190300,4785281950,50400,50400,50400,50400,0
|
|
20240708,190200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,190100,4785281950,50400,50400,50400,50400,0
|
|
20240708,190000,4785281950,50400,50400,50400,50400,0
|
|
20240708,185900,4785281950,50400,50400,50400,50400,0
|
|
20240708,185800,4785281950,50400,50400,50400,50400,0
|
|
20240708,185700,4785281950,50400,50400,50400,50400,0
|
|
20240708,185600,4785281950,50400,50400,50400,50400,0
|
|
20240708,185500,4785281950,50400,50400,50400,50400,0
|
|
20240708,185400,4785281950,50400,50400,50400,50400,0
|
|
20240708,185300,4785281950,50400,50400,50400,50400,0
|
|
20240708,185200,4785281950,50400,50400,50400,50400,0
|
|
20240708,185100,4785281950,50400,50400,50400,50400,0
|
|
20240708,185000,4785281950,50400,50400,50400,50400,0
|
|
20240708,184900,4785281950,50400,50400,50400,50400,0
|
|
20240708,184800,4785281950,50400,50400,50400,50400,0
|
|
20240708,184700,4785281950,50400,50400,50400,50400,0
|
|
20240708,184600,4785281950,50400,50400,50400,50400,0
|
|
20240708,184500,4785281950,50400,50400,50400,50400,0
|
|
20240708,184400,4785281950,50400,50400,50400,50400,0
|
|
20240708,184300,4785281950,50400,50400,50400,50400,0
|
|
20240708,184200,4785281950,50400,50400,50400,50400,0
|
|
20240708,184100,4785281950,50400,50400,50400,50400,0
|
|
20240708,184000,4785281950,50400,50400,50400,50400,0
|
|
20240708,183900,4785281950,50400,50400,50400,50400,0
|
|
20240708,183800,4785281950,50400,50400,50400,50400,0
|
|
20240708,183700,4785281950,50400,50400,50400,50400,0
|
|
20240708,183600,4785281950,50400,50400,50400,50400,0
|
|
20240708,183500,4785281950,50400,50400,50400,50400,0
|
|
20240708,183400,4785281950,50400,50400,50400,50400,0
|
|
20240708,183300,4785281950,50400,50400,50400,50400,0
|
|
20240708,183200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,183100,4785281950,50400,50400,50400,50400,0
|
|
20240708,183000,4785281950,50400,50400,50400,50400,0
|
|
20240708,182900,4785281950,50400,50400,50400,50400,0
|
|
20240708,182800,4785281950,50400,50400,50400,50400,0
|
|
20240708,182700,4785281950,50400,50400,50400,50400,0
|
|
20240708,182600,4785281950,50400,50400,50400,50400,0
|
|
20240708,182500,4785281950,50400,50400,50400,50400,0
|
|
20240708,182400,4785281950,50400,50400,50400,50400,0
|
|
20240708,182300,4785281950,50400,50400,50400,50400,0
|
|
20240708,182200,4785281950,50400,50400,50400,50400,0
|
|
20240708,182100,4785281950,50400,50400,50400,50400,0
|
|
20240708,182000,4785281950,50400,50400,50400,50400,0
|
|
20240708,181900,4785281950,50400,50400,50400,50400,0
|
|
20240708,181800,4785281950,50400,50400,50400,50400,0
|
|
20240708,181700,4785281950,50400,50400,50400,50400,0
|
|
20240708,181600,4785281950,50400,50400,50400,50400,0
|
|
20240708,181500,4785281950,50400,50400,50400,50400,0
|
|
20240708,181400,4785281950,50400,50400,50400,50400,0
|
|
20240708,181300,4785281950,50400,50400,50400,50400,0
|
|
20240708,181200,4785281950,50400,50400,50400,50400,0
|
|
20240708,181100,4785281950,50400,50400,50400,50400,0
|
|
20240708,181000,4785281950,50400,50400,50400,50400,0
|
|
20240708,180900,4785281950,50400,50400,50400,50400,0
|
|
20240708,180800,4785281950,50400,50400,50400,50400,0
|
|
20240708,180700,4785281950,50400,50400,50400,50400,0
|
|
20240708,180600,4785281950,50400,50400,50400,50400,0
|
|
20240708,180500,4785281950,50400,50400,50400,50400,0
|
|
20240708,180400,4785281950,50400,50400,50400,50400,0
|
|
20240708,180300,4785281950,50400,50400,50400,50400,0
|
|
20240708,180200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,180100,4785281950,50400,50400,50400,50400,0
|
|
20240708,180000,4785281950,50400,50400,50400,50400,0
|
|
20240708,175900,4785281950,50400,50400,50400,50400,0
|
|
20240708,175800,4785281950,50400,50400,50400,50400,0
|
|
20240708,175700,4785281950,50400,50400,50400,50400,0
|
|
20240708,175600,4785281950,50400,50400,50400,50400,0
|
|
20240708,175500,4785281950,50400,50400,50400,50400,0
|
|
20240708,175400,4785281950,50400,50400,50400,50400,0
|
|
20240708,175300,4785281950,50400,50400,50400,50400,0
|
|
20240708,175200,4785281950,50400,50400,50400,50400,0
|
|
20240708,175100,4785281950,50400,50400,50400,50400,0
|
|
20240708,175000,4785281950,50400,50400,50400,50400,0
|
|
20240708,174900,4785281950,50400,50400,50400,50400,0
|
|
20240708,174800,4785281950,50400,50400,50400,50400,0
|
|
20240708,174700,4785281950,50400,50400,50400,50400,0
|
|
20240708,174600,4785281950,50400,50400,50400,50400,0
|
|
20240708,174500,4785281950,50400,50400,50400,50400,0
|
|
20240708,174400,4785281950,50400,50400,50400,50400,0
|
|
20240708,174300,4785281950,50400,50400,50400,50400,0
|
|
20240708,174200,4785281950,50400,50400,50400,50400,0
|
|
20240708,174100,4785281950,50400,50400,50400,50400,0
|
|
20240708,174000,4785281950,50400,50400,50400,50400,0
|
|
20240708,173900,4785281950,50400,50400,50400,50400,0
|
|
20240708,173800,4785281950,50400,50400,50400,50400,0
|
|
20240708,173700,4785281950,50400,50400,50400,50400,0
|
|
20240708,173600,4785281950,50400,50400,50400,50400,0
|
|
20240708,173500,4785281950,50400,50400,50400,50400,0
|
|
20240708,173400,4785281950,50400,50400,50400,50400,0
|
|
20240708,173300,4785281950,50400,50400,50400,50400,0
|
|
20240708,173200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,173100,4785281950,50400,50400,50400,50400,0
|
|
20240708,173000,4785281950,50400,50400,50400,50400,0
|
|
20240708,172900,4785281950,50400,50400,50400,50400,0
|
|
20240708,172800,4785281950,50400,50400,50400,50400,0
|
|
20240708,172700,4785281950,50400,50400,50400,50400,0
|
|
20240708,172600,4785281950,50400,50400,50400,50400,0
|
|
20240708,172500,4785281950,50400,50400,50400,50400,0
|
|
20240708,172400,4785281950,50400,50400,50400,50400,0
|
|
20240708,172300,4785281950,50400,50400,50400,50400,0
|
|
20240708,172200,4785281950,50400,50400,50400,50400,0
|
|
20240708,172100,4785281950,50400,50400,50400,50400,0
|
|
20240708,172000,4785281950,50400,50400,50400,50400,0
|
|
20240708,171900,4785281950,50400,50400,50400,50400,0
|
|
20240708,171800,4785281950,50400,50400,50400,50400,0
|
|
20240708,171700,4785281950,50400,50400,50400,50400,0
|
|
20240708,171600,4785281950,50400,50400,50400,50400,0
|
|
20240708,171500,4785281950,50400,50400,50400,50400,0
|
|
20240708,171400,4785281950,50400,50400,50400,50400,0
|
|
20240708,171300,4785281950,50400,50400,50400,50400,0
|
|
20240708,171200,4785281950,50400,50400,50400,50400,0
|
|
20240708,171100,4785281950,50400,50400,50400,50400,0
|
|
20240708,171000,4785281950,50400,50400,50400,50400,0
|
|
20240708,170900,4785281950,50400,50400,50400,50400,0
|
|
20240708,170800,4785281950,50400,50400,50400,50400,0
|
|
20240708,170700,4785281950,50400,50400,50400,50400,0
|
|
20240708,170600,4785281950,50400,50400,50400,50400,0
|
|
20240708,170500,4785281950,50400,50400,50400,50400,0
|
|
20240708,170400,4785281950,50400,50400,50400,50400,0
|
|
20240708,170300,4785281950,50400,50400,50400,50400,0
|
|
20240708,170200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,170100,4785281950,50400,50400,50400,50400,0
|
|
20240708,170000,4785281950,50400,50400,50400,50400,0
|
|
20240708,165900,4785281950,50400,50400,50400,50400,0
|
|
20240708,165800,4785281950,50400,50400,50400,50400,0
|
|
20240708,165700,4785281950,50400,50400,50400,50400,0
|
|
20240708,165600,4785281950,50400,50400,50400,50400,0
|
|
20240708,165500,4785281950,50400,50400,50400,50400,0
|
|
20240708,165400,4785281950,50400,50400,50400,50400,0
|
|
20240708,165300,4785281950,50400,50400,50400,50400,0
|
|
20240708,165200,4785281950,50400,50400,50400,50400,0
|
|
20240708,165100,4785281950,50400,50400,50400,50400,0
|
|
20240708,165000,4785281950,50400,50400,50400,50400,0
|
|
20240708,164900,4785281950,50400,50400,50400,50400,0
|
|
20240708,164800,4785281950,50400,50400,50400,50400,0
|
|
20240708,164700,4785281950,50400,50400,50400,50400,0
|
|
20240708,164600,4785281950,50400,50400,50400,50400,0
|
|
20240708,164500,4785281950,50400,50400,50400,50400,0
|
|
20240708,164400,4785281950,50400,50400,50400,50400,0
|
|
20240708,164300,4785281950,50400,50400,50400,50400,0
|
|
20240708,164200,4785281950,50400,50400,50400,50400,0
|
|
20240708,164100,4785281950,50400,50400,50400,50400,0
|
|
20240708,164000,4785281950,50400,50400,50400,50400,0
|
|
20240708,163900,4785281950,50400,50400,50400,50400,0
|
|
20240708,163800,4785281950,50400,50400,50400,50400,0
|
|
20240708,163700,4785281950,50400,50400,50400,50400,0
|
|
20240708,163600,4785281950,50400,50400,50400,50400,0
|
|
20240708,163500,4785281950,50400,50400,50400,50400,0
|
|
20240708,163400,4785281950,50400,50400,50400,50400,0
|
|
20240708,163300,4785281950,50400,50400,50400,50400,0
|
|
20240708,163200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,163100,4785281950,50400,50400,50400,50400,0
|
|
20240708,163000,4785281950,50400,50400,50400,50400,0
|
|
20240708,162900,4785281950,50400,50400,50400,50400,0
|
|
20240708,162800,4785281950,50400,50400,50400,50400,0
|
|
20240708,162700,4785281950,50400,50400,50400,50400,0
|
|
20240708,162600,4785281950,50400,50400,50400,50400,0
|
|
20240708,162500,4785281950,50400,50400,50400,50400,0
|
|
20240708,162400,4785281950,50400,50400,50400,50400,0
|
|
20240708,162300,4785281950,50400,50400,50400,50400,0
|
|
20240708,162200,4785281950,50400,50400,50400,50400,0
|
|
20240708,162100,4785281950,50400,50400,50400,50400,0
|
|
20240708,162000,4785281950,50400,50400,50400,50400,0
|
|
20240708,161900,4785281950,50400,50400,50400,50400,0
|
|
20240708,161800,4785281950,50400,50400,50400,50400,0
|
|
20240708,161700,4785281950,50400,50400,50400,50400,0
|
|
20240708,161600,4785281950,50400,50400,50400,50400,0
|
|
20240708,161500,4785281950,50400,50400,50400,50400,0
|
|
20240708,161400,4785281950,50400,50400,50400,50400,0
|
|
20240708,161300,4785281950,50400,50400,50400,50400,0
|
|
20240708,161200,4785281950,50400,50400,50400,50400,0
|
|
20240708,161100,4785281950,50400,50400,50400,50400,0
|
|
20240708,161000,4785281950,50400,50400,50400,50400,0
|
|
20240708,160900,4785281950,50400,50400,50400,50400,0
|
|
20240708,160800,4785281950,50400,50400,50400,50400,0
|
|
20240708,160700,4785281950,50400,50400,50400,50400,0
|
|
20240708,160600,4785281950,50400,50400,50400,50400,0
|
|
20240708,160500,4785281950,50400,50400,50400,50400,0
|
|
20240708,160400,4785281950,50400,50400,50400,50400,0
|
|
20240708,160300,4785281950,50400,50400,50400,50400,0
|
|
20240708,160200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,160100,4785281950,50400,50400,50400,50400,0
|
|
20240708,160000,4785281950,50400,50400,50400,50400,0
|
|
20240708,155900,4785281950,50400,50400,50400,50400,0
|
|
20240708,155800,4785281950,50400,50400,50400,50400,0
|
|
20240708,155700,4785281950,50400,50400,50400,50400,0
|
|
20240708,155600,4785281950,50400,50400,50400,50400,0
|
|
20240708,155500,4785281950,50400,50400,50400,50400,0
|
|
20240708,155400,4785281950,50400,50400,50400,50400,0
|
|
20240708,155300,4785281950,50400,50400,50400,50400,0
|
|
20240708,155200,4785281950,50400,50400,50400,50400,0
|
|
20240708,155100,4785281950,50400,50400,50400,50400,0
|
|
20240708,155000,4785281950,50400,50400,50400,50400,0
|
|
20240708,154900,4785281950,50400,50400,50400,50400,0
|
|
20240708,154800,4785281950,50400,50400,50400,50400,0
|
|
20240708,154700,4785281950,50400,50400,50400,50400,0
|
|
20240708,154600,4785281950,50400,50400,50400,50400,0
|
|
20240708,154500,4785281950,50400,50400,50400,50400,0
|
|
20240708,154400,4785281950,50400,50400,50400,50400,0
|
|
20240708,154300,4785281950,50400,50400,50400,50400,0
|
|
20240708,154200,4785281950,50400,50400,50400,50400,0
|
|
20240708,154100,4785281950,50400,50400,50400,50400,0
|
|
20240708,154000,4785281950,50400,50400,50400,50400,0
|
|
20240708,153900,4785281950,50400,50400,50400,50400,0
|
|
20240708,153800,4785281950,50400,50400,50400,50400,0
|
|
20240708,153700,4785281950,50400,50400,50400,50400,0
|
|
20240708,153600,4785281950,50400,50400,50400,50400,0
|
|
20240708,153500,4785281950,50400,50400,50400,50400,0
|
|
20240708,153400,4785281950,50400,50400,50400,50400,0
|
|
20240708,153300,4785281950,50400,50400,50400,50400,0
|
|
20240708,153200,4785281950,50400,50400,50400,50400,2903
|
|
20240708,153100,4785281950,50400,50400,50400,50400,0
|
|
20240708,153000,4785281950,50400,50400,50400,50400,2903
|
|
20240708,152900,4638970750,50200,50200,50200,50200,0
|
|
20240708,152800,4638970750,50200,50200,50200,50200,0
|
|
20240708,152700,4638970750,50200,50200,50200,50200,0
|
|
20240708,152600,4638970750,50200,50200,50200,50200,0
|
|
20240708,152500,4638970750,50200,50200,50200,50200,0
|
|
20240708,152400,4638970750,50200,50200,50200,50200,0
|
|
20240708,152300,4638970750,50200,50200,50200,50200,0
|
|
20240708,152200,4638970750,50200,50200,50200,50200,0
|
|
20240708,152100,4638970750,50200,50200,50200,50200,0
|
|
20240708,152000,4638970750,50200,50200,50200,50200,0
|
|
20240708,151900,4638970750,50200,50200,50300,50200,272
|
|
20240708,151800,4625315150,50200,50100,50300,50100,261
|
|
20240708,151700,4612213850,50100,50000,50200,50000,264
|
|
20240708,151600,4598978850,50000,50100,50200,50000,218
|
|
20240708,151500,4588064950,50100,50100,50200,50100,70
|
|
20240708,151400,4584556650,50100,50100,50200,50100,116
|
|
20240708,151300,4578738550,50100,50100,50200,50100,204
|
|
20240708,151200,4568516450,50000,50200,50200,50000,125
|
|
20240708,151100,4562251950,50100,50100,50200,50100,72
|
|
20240708,151000,4558641650,50100,50100,50200,50100,136
|
|
20240708,150900,4551823350,50100,50200,50200,50100,156
|
|
20240708,150800,4544004750,50200,50200,50300,50100,114
|
|
20240708,150700,4538286250,50200,50200,50200,50100,98
|
|
20240708,150600,4533373450,50200,50200,50300,50100,276
|
|
20240708,150500,4519508150,50200,50100,50300,50100,173
|
|
20240708,150400,4510830750,50100,50100,50200,50100,150
|
|
20240708,150300,4503312750,50200,50200,50200,50000,224
|
|
20240708,150200,4492084150,50100,50200,50200,50100,210
|
|
20240708,150100,4481558250,50100,50200,50300,50100,253
|
|
20240708,150000,4468862050,50300,50300,50300,50200,51
|
|
20240708,145900,4466297050,50300,50300,50300,50200,102
|
|
20240708,145800,4461173550,50300,50200,50300,50200,47
|
|
20240708,145700,4458811150,50300,50300,50300,50100,160
|
|
20240708,145600,4450778650,50300,50200,50300,50100,173
|
|
20240708,145500,4442090450,50200,50100,50300,50100,337
|
|
20240708,145400,4425174150,50100,50100,50200,50100,116
|
|
20240708,145300,4419359350,50200,50200,50300,50100,108
|
|
20240708,145200,4413939750,50200,50300,50300,50100,204
|
|
20240708,145100,4403697750,50200,50100,50300,50100,51
|
|
20240708,145000,4401136450,50100,50100,50200,50100,116
|
|
20240708,144900,4395317250,50200,50200,50300,50100,109
|
|
20240708,144800,4389852150,50200,50200,50300,50100,121
|
|
20240708,144700,4383775750,50300,50300,50300,50100,114
|
|
20240708,144600,4378048550,50200,50200,50200,50100,161
|
|
20240708,144500,4369976050,50300,50200,50300,50100,82
|
|
20240708,144400,4365859150,50200,50200,50300,50200,218
|
|
20240708,144300,4354913850,50100,50200,50300,50100,102
|
|
20240708,144200,4349796450,50200,50200,50300,50100,228
|
|
20240708,144100,4338349350,50300,50200,50300,50200,20
|
|
20240708,144000,4337343650,50200,50300,50300,50200,72
|
|
20240708,143900,4333725850,50200,50300,50400,50200,114
|
|
20240708,143800,4327990050,50300,50200,50400,50200,187
|
|
20240708,143700,4318583450,50200,50300,50300,50200,117
|
|
20240708,143600,4312706650,50200,50200,50300,50200,31
|
|
20240708,143500,4311148750,50200,50200,50300,50200,73
|
|
20240708,143400,4307482450,50200,50200,50300,50100,176
|
|
20240708,143300,4298646250,50300,50200,50300,50200,48
|
|
20240708,143200,4296233250,50200,50200,50300,50200,90
|
|
20240708,143100,4291713550,50300,50200,50300,50100,88
|
|
20240708,143000,4287287650,50300,50300,50300,50100,119
|
|
20240708,142900,4281311550,50200,50300,50300,50200,32
|
|
20240708,142800,4279703250,50300,50200,50300,50200,135
|
|
20240708,142700,4272924550,50200,50300,50300,50200,110
|
|
20240708,142600,4267392950,50200,50200,50300,50200,31
|
|
20240708,142500,4265835050,50200,50200,50300,50200,45
|
|
20240708,142400,4263574150,50300,50300,50300,50200,124
|
|
20240708,142300,4257339950,50200,50200,50300,50200,49
|
|
20240708,142200,4254878450,50200,50200,50300,50100,46
|
|
20240708,142100,4252568650,50200,50200,50300,50100,137
|
|
20240708,142000,4245692850,50300,50200,50300,50100,93
|
|
20240708,141900,4241024350,50200,50200,50200,50200,74
|
|
20240708,141800,4237309550,50200,50100,50200,50100,22
|
|
20240708,141700,4236206950,50200,50200,50200,50100,93
|
|
20240708,141600,4231538450,50200,50100,50200,50100,73
|
|
20240708,141500,4227878850,50100,50200,50200,50100,90
|
|
20240708,141400,4223368150,50200,50200,50200,50100,36
|
|
20240708,141300,4221561150,50100,50100,50200,50100,123
|
|
20240708,141200,4215397150,50100,50100,50200,50000,137
|
|
20240708,141100,4208532050,50200,50100,50200,50100,78
|
|
20240708,141000,4204620950,50100,50100,50200,50000,138
|
|
20240708,140900,4197704950,50100,50100,50200,50100,35
|
|
20240708,140800,4195948350,50100,50200,50200,50100,50
|
|
20240708,140700,4193441550,50200,50200,50300,50100,310
|
|
20240708,140600,4177868050,50100,50000,50200,50000,129
|
|
20240708,140500,4171410950,50000,50100,50100,50000,173
|
|
20240708,140400,4162746250,50000,50100,50100,50000,55
|
|
20240708,140300,4159992650,50000,50100,50200,50000,68
|
|
20240708,140200,4156584750,50100,50200,50200,50000,519
|
|
20240708,140100,4130598450,50200,50300,50300,50200,77
|
|
20240708,140000,4126729550,50200,50200,50300,50200,129
|
|
20240708,135900,4120251950,50200,50200,50300,50200,63
|
|
20240708,135800,4117087650,50300,50200,50300,50200,72
|
|
20240708,135700,4113471550,50300,50300,50300,50200,97
|
|
20240708,135600,4108598750,50200,50200,50300,50200,67
|
|
20240708,135500,4105233550,50200,50200,50300,50200,69
|
|
20240708,135400,4101768050,50300,50200,50300,50200,104
|
|
20240708,135300,4096543850,50200,50200,50300,50200,60
|
|
20240708,135200,4093530150,50300,50200,50300,50200,18
|
|
20240708,135100,4092624850,50200,50300,50300,50200,169
|
|
20240708,135000,4084137650,50300,50200,50300,50200,44
|
|
20240708,134900,4081926950,50200,50300,50300,50200,38
|
|
20240708,134800,4080017650,50200,50200,50300,50200,88
|
|
20240708,134700,4075598350,50200,50300,50300,50200,79
|
|
20240708,134600,4071627250,50200,50200,50300,50200,62
|
|
20240708,134500,4068513050,50200,50300,50300,50200,51
|
|
20240708,134400,4065950550,50300,50300,50300,50200,83
|
|
20240708,134300,4061777750,50200,50400,50400,50200,43
|
|
20240708,134200,4059615250,50300,50300,50300,50300,86
|
|
20240708,134100,4055289450,50300,50400,50400,50200,169
|
|
20240708,134000,4046789450,50300,50400,50400,50300,48
|
|
20240708,133900,4044373350,50300,50300,50300,50200,99
|
|
20240708,133800,4039395750,50400,50400,50400,50400,36
|
|
20240708,133700,4037581350,50300,50400,50500,50300,226
|
|
20240708,133600,4026191350,50400,50500,50500,50400,46
|
|
20240708,133500,4023870250,50400,50400,50500,50400,149
|
|
20240708,133400,4016358450,50400,50400,50400,50300,142
|
|
20240708,133300,4009203850,50400,50200,50400,50200,314
|
|
20240708,133200,3993402350,50300,50300,50300,50200,59
|
|
20240708,133100,3990437850,50300,50100,50400,50100,817
|
|
20240708,133000,3949389650,50000,50000,50100,50000,89
|
|
20240708,132900,3944937950,50100,50000,50100,50000,92
|
|
20240708,132800,3940335650,50000,50000,50000,49950,79
|
|
20240708,132700,3936386650,49950,50000,50000,49950,62
|
|
20240708,132600,3933288900,49950,49950,50000,49950,71
|
|
20240708,132500,3929741450,50000,49950,50000,49950,44
|
|
20240708,132400,3927542500,50000,50100,50200,50000,476
|
|
20240708,132300,3903707800,50100,50200,50200,50100,73
|
|
20240708,132200,3900048700,50200,50100,50200,50100,68
|
|
20240708,132100,3896640200,50100,50200,50200,50100,56
|
|
20240708,132000,3893830800,50200,50300,50300,50200,338
|
|
20240708,131900,3876851900,50300,50300,50400,50200,450
|
|
20240708,131800,3854217600,50300,50300,50300,50200,94
|
|
20240708,131700,3849494600,50300,50100,50300,50100,141
|
|
20240708,131600,3842423700,50200,50200,50200,50200,29
|
|
20240708,131500,3840967900,50100,50100,50200,50000,75
|
|
20240708,131400,3837212900,50100,50200,50200,50000,104
|
|
20240708,131300,3832006100,50100,50100,50200,50100,59
|
|
20240708,131200,3829047500,50100,50000,50100,50000,65
|
|
20240708,131100,3825794800,50100,50100,50100,50000,193
|
|
20240708,131000,3816135700,50100,50100,50100,50000,79
|
|
20240708,130900,3812179900,50000,50100,50100,50000,38
|
|
20240708,130800,3810278200,50000,50000,50100,50000,115
|
|
20240708,130700,3804526500,50000,50000,50100,50000,116
|
|
20240708,130600,3798724700,50000,50000,50100,50000,97
|
|
20240708,130500,3793873000,50100,50000,50100,50000,63
|
|
20240708,130400,3790718800,50000,50000,50100,50000,84
|
|
20240708,130300,3786516000,50100,50000,50100,50000,38
|
|
20240708,130200,3784614300,50100,50100,50100,50000,102
|
|
20240708,130100,3779510600,50100,50000,50100,50000,158
|
|
20240708,130000,3771605700,50000,49950,50000,49950,91
|
|
20240708,125900,3767058300,49950,50000,50000,49950,162
|
|
20240708,125800,3758965500,50000,49950,50000,49950,91
|
|
20240708,125700,3754418150,49950,50000,50000,49950,89
|
|
20240708,125600,3749970600,50000,50000,50000,49950,122
|
|
20240708,125500,3743874500,50000,50000,50000,49950,117
|
|
20240708,125400,3738026950,50000,50000,50000,49950,86
|
|
20240708,125300,3733729500,50000,50000,50000,50000,88
|
|
20240708,125200,3729329500,50000,50000,50100,50000,178
|
|
20240708,125100,3720415800,50000,50000,50000,49950,76
|
|
20240708,125000,3716616900,50000,50000,50100,50000,160
|
|
20240708,124900,3708614200,50100,49900,50100,49850,348
|
|
20240708,124800,3691226350,49950,49850,49950,49850,590
|
|
20240708,124700,3661793400,49850,49750,49850,49750,288
|
|
20240708,124600,3647450950,49750,49700,49750,49700,38
|
|
20240708,124500,3645561500,49750,49750,49750,49700,167
|
|
20240708,124400,3637255800,49700,49800,49800,49700,115
|
|
20240708,124300,3631535800,49800,49800,49800,49750,28
|
|
20240708,124200,3630141900,49750,49800,49850,49750,220
|
|
20240708,124100,3619187250,49850,49800,49850,49800,71
|
|
20240708,124000,3615650400,49850,49850,49850,49800,90
|
|
20240708,123900,3611167100,49850,49800,49850,49800,105
|
|
20240708,123800,3605937000,49850,49850,49900,49800,138
|
|
20240708,123700,3599059600,49850,49850,49850,49850,41
|
|
20240708,123600,3597015750,49900,49850,49900,49800,49
|
|
20240708,123500,3594572750,49750,49900,49900,49750,103
|
|
20240708,123400,3589438450,49900,49800,49900,49800,423
|
|
20240708,123300,3568347950,49850,49800,49850,49800,49
|
|
20240708,123200,3565906900,49850,49800,49850,49800,126
|
|
20240708,123100,3559630400,49800,49700,49800,49700,1063
|
|
20240708,123000,3506729550,49700,49750,49750,49650,76
|
|
20240708,122900,3502952550,49750,49750,49750,49700,133
|
|
20240708,122800,3496340750,49700,49700,49750,49650,172
|
|
20240708,122700,3487786550,49700,49700,49750,49600,289
|
|
20240708,122600,3473428200,49650,49650,49700,49600,339
|
|
20240708,122500,3456592950,49650,49700,49700,49650,144
|
|
20240708,122400,3449441450,49700,49650,49700,49650,37
|
|
20240708,122300,3447603100,49650,49700,49750,49650,96
|
|
20240708,122200,3442834250,49750,49700,49750,49700,271
|
|
20240708,122100,3429363400,49750,49700,49750,49700,77
|
|
20240708,122000,3425535200,49700,49650,49750,49650,311
|
|
20240708,121900,3410080850,49650,49650,49700,49650,123
|
|
20240708,121800,3403972850,49650,49650,49700,49650,80
|
|
20240708,121700,3399999600,49700,49700,49700,49650,244
|
|
20240708,121600,3387883150,49650,49700,49700,49650,162
|
|
20240708,121500,3379838200,49650,49700,49750,49650,229
|
|
20240708,121400,3368459700,49700,49700,49700,49700,34
|
|
20240708,121300,3366769900,49700,49700,49750,49650,241
|
|
20240708,121200,3354795550,49750,49700,49750,49700,95
|
|
20240708,121100,3350072350,49700,49750,49750,49650,120
|
|
20240708,121000,3344108850,49750,49700,49750,49700,46
|
|
20240708,120900,3341821400,49750,49700,49750,49700,98
|
|
20240708,120800,3336949100,49700,49700,49750,49700,93
|
|
20240708,120700,3332325700,49700,49750,49750,49700,72
|
|
20240708,120600,3328746250,49750,49750,49750,49700,82
|
|
20240708,120500,3324668900,49750,49750,49750,49700,53
|
|
20240708,120400,3322033650,49700,49700,49750,49700,103
|
|
20240708,120300,3316913700,49700,49750,49750,49650,249
|
|
20240708,120200,3304540550,49750,49650,49750,49650,202
|
|
20240708,120100,3294508700,49700,49700,49700,49650,134
|
|
20240708,120000,3287848950,49750,49700,49750,49700,24
|
|
20240708,115900,3286655300,49700,49700,49750,49650,113
|
|
20240708,115800,3281040400,49650,49700,49750,49650,110
|
|
20240708,115700,3275572450,49700,49750,49750,49700,43
|
|
20240708,115600,3273434250,49750,49750,49750,49700,127
|
|
20240708,115500,3267120250,49700,49650,49750,49650,162
|
|
20240708,115400,3259070200,49700,49750,49750,49650,108
|
|
20240708,115300,3253703200,49750,49700,49750,49700,200
|
|
20240708,115200,3243762300,49750,49700,49750,49650,241
|
|
20240708,115100,3231785350,49650,49650,49700,49650,70
|
|
20240708,115000,3228308650,49650,49700,49700,49650,61
|
|
20240708,114900,3225278500,49700,49700,49750,49650,113
|
|
20240708,114800,3219663650,49750,49700,49750,49700,487
|
|
20240708,114700,3195437800,49700,49550,49700,49550,522
|
|
20240708,114600,3169537350,49550,49600,49600,49550,99
|
|
20240708,114500,3164630200,49550,49600,49600,49550,658
|
|
20240708,114400,3132024100,49600,49550,49600,49550,168
|
|
20240708,114300,3123693600,49550,49650,49650,49550,509
|
|
20240708,114200,3098447000,49600,49650,49700,49600,363
|
|
20240708,114100,3080427350,49650,49750,49750,49650,556
|
|
20240708,114000,3052799550,49750,49750,49750,49700,103
|
|
20240708,113900,3047679100,49750,49700,49750,49700,317
|
|
20240708,113800,3031922500,49750,49700,49750,49700,59
|
|
20240708,113700,3028988600,49750,49750,49750,49700,101
|
|
20240708,113600,3023966550,49750,49700,49750,49700,197
|
|
20240708,113500,3014169750,49750,49800,49800,49700,653
|
|
20240708,113400,2981683200,49750,49750,49800,49750,266
|
|
20240708,113300,2968442950,49750,49800,49800,49750,80
|
|
20240708,113200,2964460000,49750,49750,49850,49750,80
|
|
20240708,113100,2960477850,49850,49800,49850,49750,818
|
|
20240708,113000,2919741600,49850,49850,49850,49800,730
|
|
20240708,112900,2883352300,49850,49900,49900,49850,60
|
|
20240708,112800,2880359150,49850,49900,49900,49850,93
|
|
20240708,112700,2875721000,49900,49850,49900,49850,199
|
|
20240708,112600,2865794700,49900,49900,49950,49900,126
|
|
20240708,112500,2859506450,49900,49950,49950,49900,201
|
|
20240708,112400,2849475000,49950,49950,49950,49950,46
|
|
20240708,112300,2847177300,49900,49950,49950,49900,75
|
|
20240708,112200,2843433900,49850,49850,49900,49850,413
|
|
20240708,112100,2822829250,49850,49900,49900,49850,131
|
|
20240708,112000,2816297550,49900,49950,49950,49900,151
|
|
20240708,111900,2808761750,49900,49900,49900,49900,72
|
|
20240708,111800,2805168950,49850,49900,49900,49850,225
|
|
20240708,111700,2793943800,49900,49900,49950,49900,121
|
|
20240708,111600,2787904600,49950,49950,49950,49900,79
|
|
20240708,111500,2783960700,49900,49900,49950,49900,116
|
|
20240708,111400,2778170900,49950,49900,49950,49900,57
|
|
20240708,111300,2775325500,49950,49950,49950,49900,89
|
|
20240708,111200,2770881200,49900,49950,49950,49900,89
|
|
20240708,111100,2766438950,49900,49950,49950,49900,76
|
|
20240708,111000,2762645200,49950,49950,49950,49900,113
|
|
20240708,110900,2757003650,49900,49950,49950,49900,144
|
|
20240708,110800,2749814500,49950,49900,49950,49900,61
|
|
20240708,110700,2746769500,49900,49900,49950,49900,80
|
|
20240708,110600,2742775550,49950,49950,49950,49900,143
|
|
20240708,110500,2735637850,49950,49950,49950,49900,42
|
|
20240708,110400,2733540600,49900,49950,49950,49900,39
|
|
20240708,110300,2731593600,49950,50000,50000,49950,126
|
|
20240708,110200,2725299000,50000,49900,50000,49900,1361
|
|
20240708,110100,2657318600,49850,49900,49900,49850,53
|
|
20240708,110000,2654675250,49900,49900,49900,49850,184
|
|
20240708,105900,2645497400,49850,49900,49950,49850,194
|
|
20240708,105800,2635817250,49950,49900,49950,49900,100
|
|
20240708,105700,2630825400,49900,49900,49950,49850,377
|
|
20240708,105600,2612011850,49850,49850,49900,49850,145
|
|
20240708,105500,2604782150,49850,49900,49950,49850,154
|
|
20240708,105400,2597097350,49950,49950,49950,49900,143
|
|
20240708,105300,2589959650,49950,49900,49950,49900,1007
|
|
20240708,105200,2539708400,49900,49950,49950,49900,123
|
|
20240708,105100,2533568900,49900,49900,49950,49900,197
|
|
20240708,105000,2523735650,49900,49950,50000,49900,202
|
|
20240708,104900,2513645900,49950,49900,49950,49900,146
|
|
20240708,104800,2506358250,49950,49950,50000,49950,142
|
|
20240708,104700,2499263750,50000,50100,50100,50000,70
|
|
20240708,104600,2495761650,50000,49950,50000,49950,98
|
|
20240708,104500,2490862550,49950,49950,50100,49950,544
|
|
20240708,104400,2463664450,49950,50000,50000,49950,1723
|
|
20240708,104300,2377588400,50000,50000,50000,50000,68
|
|
20240708,104200,2374188400,50000,50000,50000,50000,277
|
|
20240708,104100,2360338400,50000,50000,50100,50000,257
|
|
20240708,104000,2347482900,50000,50000,50000,50000,21
|
|
20240708,103900,2346432900,50000,50000,50100,50000,76
|
|
20240708,103800,2342631100,50000,50100,50100,50000,73
|
|
20240708,103700,2338977800,50100,50100,50100,50000,130
|
|
20240708,103600,2332475000,50100,50000,50100,49950,2023
|
|
20240708,103500,2231306150,50000,50000,50100,50000,989
|
|
20240708,103400,2181855250,50100,50100,50100,50000,76
|
|
20240708,103300,2178047750,50100,50100,50100,50100,35
|
|
20240708,103200,2176294250,50100,50100,50100,50100,101
|
|
20240708,103100,2171234150,50100,50100,50200,50100,303
|
|
20240708,103000,2156050250,50100,50200,50200,50100,107
|
|
20240708,102900,2150687550,50200,50100,50200,50100,46
|
|
20240708,102800,2148380950,50100,50100,50200,50100,53
|
|
20240708,102700,2145722750,50200,50200,50200,50200,45
|
|
20240708,102600,2143463750,50200,50100,50200,50000,1347
|
|
20240708,102500,2076060750,50100,50100,50100,50000,251
|
|
20240708,102400,2063487750,50000,50100,50100,50000,35
|
|
20240708,102300,2061736650,50100,50000,50100,50000,587
|
|
20240708,102200,2032373050,50000,50000,50000,50000,3
|
|
20240708,102100,2032223050,50000,50100,50100,50000,50
|
|
20240708,102000,2029721650,50200,50000,50200,50000,153
|
|
20240708,101900,2022056650,50200,50100,50200,50000,330
|
|
20240708,101800,2005522950,50100,50000,50100,50000,43
|
|
20240708,101700,2003370850,50000,50100,50100,50000,117
|
|
20240708,101600,1997518250,50000,50100,50100,50000,116
|
|
20240708,101500,1991712950,50000,50000,50100,49950,265
|
|
20240708,101400,1978471900,49950,50000,50100,49950,214
|
|
20240708,101300,1967770000,50000,50000,50100,50000,44
|
|
20240708,101200,1965568700,50000,50100,50200,49950,4887
|
|
20240708,101100,1721181700,50100,50200,50200,50100,57
|
|
20240708,101000,1718322400,50200,50200,50200,50100,313
|
|
20240708,100900,1702634800,50200,50200,50200,50100,161
|
|
20240708,100800,1694556500,50200,50200,50200,50100,143
|
|
20240708,100700,1687388000,50200,50200,50300,50200,190
|
|
20240708,100600,1677847200,50300,50100,50300,50100,472
|
|
20240708,100500,1654155300,50200,50200,50300,50200,115
|
|
20240708,100400,1648380800,50300,50300,50300,50300,97
|
|
20240708,100300,1643501700,50300,50400,50500,50300,136
|
|
20240708,100200,1636647600,50500,50400,50700,50400,1415
|
|
20240708,100100,1565141200,50300,50300,50400,50200,467
|
|
20240708,100000,1541656800,50300,50300,50300,50300,14
|
|
20240708,095900,1540952600,50300,50300,50300,50200,1166
|
|
20240708,095800,1482404100,50300,50300,50300,50200,18
|
|
20240708,095700,1481499000,50300,50300,50400,50300,150
|
|
20240708,095600,1473952200,50300,50300,50400,50200,465
|
|
20240708,095500,1450564200,50300,50200,50300,50200,202
|
|
20240708,095400,1440419600,50300,50200,50300,50200,103
|
|
20240708,095300,1435245100,50200,50300,50300,50200,177
|
|
20240708,095200,1426350200,50300,50300,50300,50200,116
|
|
20240708,095100,1420523500,50200,50400,50400,50200,458
|
|
20240708,095000,1397485400,50400,50400,50500,50300,174
|
|
20240708,094900,1388714400,50400,50400,50500,50300,243
|
|
20240708,094800,1376468900,50400,50400,50400,50400,100
|
|
20240708,094700,1371428900,50400,50300,50400,50300,210
|
|
20240708,094600,1360861900,50400,50300,50400,50200,229
|
|
20240708,094500,1349343500,50300,50300,50400,50300,594
|
|
20240708,094400,1319463000,50400,50500,50500,50400,131
|
|
20240708,094300,1312860400,50400,50400,50500,50400,347
|
|
20240708,094200,1295365400,50400,50500,50600,50400,497
|
|
20240708,094100,1270269500,50500,50500,50600,50500,456
|
|
20240708,094000,1247235300,50500,50600,50700,50500,425
|
|
20240708,093900,1225728700,50700,50600,50700,50600,92
|
|
20240708,093800,1221069400,50700,50700,50700,50700,585
|
|
20240708,093700,1191409900,50700,50700,50800,50700,139
|
|
20240708,093600,1184362400,50800,50700,50800,50700,22
|
|
20240708,093500,1183245200,50700,50700,50700,50700,117
|
|
20240708,093400,1177313300,50700,50600,50700,50600,350
|
|
20240708,093300,1159568400,50600,50600,50600,50600,37
|
|
20240708,093200,1157696200,50600,50600,50700,50600,214
|
|
20240708,093100,1146864800,50600,50600,50700,50600,353
|
|
20240708,093000,1129001800,50700,50600,50700,50600,55
|
|
20240708,092900,1126218400,50700,50700,50800,50700,355
|
|
20240708,092800,1108212300,50700,50900,50900,50700,153
|
|
20240708,092700,1100443300,50900,50600,50900,50600,827
|
|
20240708,092600,1058459200,50600,50600,50700,50600,229
|
|
20240708,092500,1046866800,50600,50800,50800,50600,535
|
|
20240708,092400,1019746300,50800,50900,51000,50800,415
|
|
20240708,092300,998621500,51000,50900,51000,50900,206
|
|
20240708,092200,988126400,50900,51000,51100,50900,226
|
|
20240708,092100,976604000,51000,51100,51100,51000,371
|
|
20240708,092000,957667000,51100,51300,51300,50900,991
|
|
20240708,091900,907010500,51300,51400,51500,51300,611
|
|
20240708,091800,875622300,51400,51400,51400,51200,704
|
|
20240708,091700,839500500,51500,51600,51600,51400,474
|
|
20240708,091600,815113800,51700,51700,51800,51500,1002
|
|
20240708,091500,763400800,51700,51500,51700,51500,353
|
|
20240708,091400,745155200,51500,51200,51700,51200,1390
|
|
20240708,091300,673669700,51200,51200,51200,51100,1140
|
|
20240708,091200,615308700,51100,51200,51200,51100,418
|
|
20240708,091100,593944100,51200,51100,51200,51000,824
|
|
20240708,091000,551840200,51100,51100,51100,51000,83
|
|
20240708,090900,547605400,51000,51400,51500,51000,722
|
|
20240708,090800,510563300,51500,51000,51500,51000,1220
|
|
20240708,090700,448039400,51000,50700,51300,50700,2137
|
|
20240708,090600,338948700,50700,50700,50800,50400,1029
|
|
20240708,090500,286926600,50700,50600,50700,50500,245
|
|
20240708,090400,274514500,50500,50500,50700,50400,839
|
|
20240708,090300,232064700,50400,50400,50600,50200,367
|
|
20240708,090200,213619000,50400,50100,50700,50100,571
|
|
20240708,090100,184895000,50000,49950,50200,49950,731
|
|
20240708,090000,148317300,49950,50400,50400,49950,2954
|