579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183600,2369343600,20000,20000,20000,20000,1907
|
|
20240722,183500,2369343600,20000,20000,20000,20000,0
|
|
20240722,183400,2369343600,20000,20000,20000,20000,0
|
|
20240722,183300,2369343600,20000,20000,20000,20000,0
|
|
20240722,183200,2369343600,20000,20000,20000,20000,0
|
|
20240722,183100,2369343600,20000,20000,20000,20000,0
|
|
20240722,183000,2369343600,20000,20000,20000,20000,0
|
|
20240722,182900,2369343600,20000,20000,20000,20000,0
|
|
20240722,182800,2369343600,20000,20000,20000,20000,0
|
|
20240722,182700,2369343600,20000,20000,20000,20000,0
|
|
20240722,182600,2369343600,20000,20000,20000,20000,0
|
|
20240722,182500,2369343600,20000,20000,20000,20000,0
|
|
20240722,182400,2369343600,20000,20000,20000,20000,0
|
|
20240722,182300,2369343600,20000,20000,20000,20000,0
|
|
20240722,182200,2369343600,20000,20000,20000,20000,0
|
|
20240722,182100,2369343600,20000,20000,20000,20000,0
|
|
20240722,182000,2369343600,20000,20000,20000,20000,0
|
|
20240722,181900,2369343600,20000,20000,20000,20000,0
|
|
20240722,181800,2369343600,20000,20000,20000,20000,0
|
|
20240722,181700,2369343600,20000,20000,20000,20000,0
|
|
20240722,181600,2369343600,20000,20000,20000,20000,0
|
|
20240722,181500,2369343600,20000,20000,20000,20000,0
|
|
20240722,181400,2369343600,20000,20000,20000,20000,0
|
|
20240722,181300,2369343600,20000,20000,20000,20000,0
|
|
20240722,181200,2369343600,20000,20000,20000,20000,0
|
|
20240722,181100,2369343600,20000,20000,20000,20000,0
|
|
20240722,181000,2369343600,20000,20000,20000,20000,0
|
|
20240722,180900,2369343600,20000,20000,20000,20000,0
|
|
20240722,180800,2369343600,20000,20000,20000,20000,0
|
|
20240722,180700,2369343600,20000,20000,20000,20000,0
|
|
20240722,180600,2369343600,20000,20000,20000,20000,1907
|
|
20240722,180500,2369343600,20000,20000,20000,20000,0
|
|
20240722,180400,2369343600,20000,20000,20000,20000,0
|
|
20240722,180300,2369343600,20000,20000,20000,20000,0
|
|
20240722,180200,2369343600,20000,20000,20000,20000,0
|
|
20240722,180100,2369343600,20000,20000,20000,20000,0
|
|
20240722,180000,2369343600,20000,20000,20000,20000,0
|
|
20240722,175900,2369343600,20000,20000,20000,20000,0
|
|
20240722,175800,2369343600,20000,20000,20000,20000,0
|
|
20240722,175700,2369343600,20000,20000,20000,20000,0
|
|
20240722,175600,2369343600,20000,20000,20000,20000,0
|
|
20240722,175500,2369343600,20000,20000,20000,20000,0
|
|
20240722,175400,2369343600,20000,20000,20000,20000,0
|
|
20240722,175300,2369343600,20000,20000,20000,20000,0
|
|
20240722,175200,2369343600,20000,20000,20000,20000,0
|
|
20240722,175100,2369343600,20000,20000,20000,20000,0
|
|
20240722,175000,2369343600,20000,20000,20000,20000,0
|
|
20240722,174900,2369343600,20000,20000,20000,20000,0
|
|
20240722,174800,2369343600,20000,20000,20000,20000,0
|
|
20240722,174700,2369343600,20000,20000,20000,20000,0
|
|
20240722,174600,2369343600,20000,20000,20000,20000,0
|
|
20240722,174500,2369343600,20000,20000,20000,20000,0
|
|
20240722,174400,2369343600,20000,20000,20000,20000,0
|
|
20240722,174300,2369343600,20000,20000,20000,20000,0
|
|
20240722,174200,2369343600,20000,20000,20000,20000,0
|
|
20240722,174100,2369343600,20000,20000,20000,20000,0
|
|
20240722,174000,2369343600,20000,20000,20000,20000,0
|
|
20240722,173900,2369343600,20000,20000,20000,20000,0
|
|
20240722,173800,2369343600,20000,20000,20000,20000,0
|
|
20240722,173700,2369343600,20000,20000,20000,20000,0
|
|
20240722,173600,2369343600,20000,20000,20000,20000,1907
|
|
20240722,173500,2369343600,20000,20000,20000,20000,0
|
|
20240722,173400,2369343600,20000,20000,20000,20000,0
|
|
20240722,173300,2369343600,20000,20000,20000,20000,0
|
|
20240722,173200,2369343600,20000,20000,20000,20000,0
|
|
20240722,173100,2369343600,20000,20000,20000,20000,0
|
|
20240722,173000,2369343600,20000,20000,20000,20000,0
|
|
20240722,172900,2369343600,20000,20000,20000,20000,0
|
|
20240722,172800,2369343600,20000,20000,20000,20000,0
|
|
20240722,172700,2369343600,20000,20000,20000,20000,0
|
|
20240722,172600,2369343600,20000,20000,20000,20000,0
|
|
20240722,172500,2369343600,20000,20000,20000,20000,0
|
|
20240722,172400,2369343600,20000,20000,20000,20000,0
|
|
20240722,172300,2369343600,20000,20000,20000,20000,0
|
|
20240722,172200,2369343600,20000,20000,20000,20000,0
|
|
20240722,172100,2369343600,20000,20000,20000,20000,0
|
|
20240722,172000,2369343600,20000,20000,20000,20000,0
|
|
20240722,171900,2369343600,20000,20000,20000,20000,0
|
|
20240722,171800,2369343600,20000,20000,20000,20000,0
|
|
20240722,171700,2369343600,20000,20000,20000,20000,0
|
|
20240722,171600,2369343600,20000,20000,20000,20000,0
|
|
20240722,171500,2369343600,20000,20000,20000,20000,0
|
|
20240722,171400,2369343600,20000,20000,20000,20000,0
|
|
20240722,171300,2369343600,20000,20000,20000,20000,0
|
|
20240722,171200,2369343600,20000,20000,20000,20000,0
|
|
20240722,171100,2369343600,20000,20000,20000,20000,0
|
|
20240722,171000,2369343600,20000,20000,20000,20000,0
|
|
20240722,170900,2369343600,20000,20000,20000,20000,0
|
|
20240722,170800,2369343600,20000,20000,20000,20000,0
|
|
20240722,170700,2369343600,20000,20000,20000,20000,0
|
|
20240722,170600,2369343600,20000,20000,20000,20000,1907
|
|
20240722,170500,2369343600,20000,20000,20000,20000,0
|
|
20240722,170400,2369343600,20000,20000,20000,20000,0
|
|
20240722,170300,2369343600,20000,20000,20000,20000,0
|
|
20240722,170200,2369343600,20000,20000,20000,20000,0
|
|
20240722,170100,2369343600,20000,20000,20000,20000,0
|
|
20240722,170000,2369343600,20000,20000,20000,20000,0
|
|
20240722,165900,2369343600,20000,20000,20000,20000,0
|
|
20240722,165800,2369343600,20000,20000,20000,20000,0
|
|
20240722,165700,2369343600,20000,20000,20000,20000,0
|
|
20240722,165600,2369343600,20000,20000,20000,20000,0
|
|
20240722,165500,2369343600,20000,20000,20000,20000,0
|
|
20240722,165400,2369343600,20000,20000,20000,20000,0
|
|
20240722,165300,2369343600,20000,20000,20000,20000,0
|
|
20240722,165200,2369343600,20000,20000,20000,20000,0
|
|
20240722,165100,2369343600,20000,20000,20000,20000,0
|
|
20240722,165000,2369343600,20000,20000,20000,20000,0
|
|
20240722,164900,2369343600,20000,20000,20000,20000,0
|
|
20240722,164800,2369343600,20000,20000,20000,20000,0
|
|
20240722,164700,2369343600,20000,20000,20000,20000,0
|
|
20240722,164600,2369343600,20000,20000,20000,20000,0
|
|
20240722,164500,2369343600,20000,20000,20000,20000,0
|
|
20240722,164400,2369343600,20000,20000,20000,20000,0
|
|
20240722,164300,2369343600,20000,20000,20000,20000,0
|
|
20240722,164200,2369343600,20000,20000,20000,20000,0
|
|
20240722,164100,2369343600,20000,20000,20000,20000,0
|
|
20240722,164000,2369343600,20000,20000,20000,20000,0
|
|
20240722,163900,2369343600,20000,20000,20000,20000,0
|
|
20240722,163800,2369343600,20000,20000,20000,20000,0
|
|
20240722,163700,2369343600,20000,20000,20000,20000,0
|
|
20240722,163600,2369343600,20000,20000,20000,20000,1907
|
|
20240722,163500,2369343600,20000,20000,20000,20000,0
|
|
20240722,163400,2369343600,20000,20000,20000,20000,0
|
|
20240722,163300,2369343600,20000,20000,20000,20000,0
|
|
20240722,163200,2369343600,20000,20000,20000,20000,0
|
|
20240722,163100,2369343600,20000,20000,20000,20000,0
|
|
20240722,163000,2369343600,20000,20000,20000,20000,0
|
|
20240722,162900,2369343600,20000,20000,20000,20000,0
|
|
20240722,162800,2369343600,20000,20000,20000,20000,0
|
|
20240722,162700,2369343600,20000,20000,20000,20000,0
|
|
20240722,162600,2369343600,20000,20000,20000,20000,0
|
|
20240722,162500,2369343600,20000,20000,20000,20000,0
|
|
20240722,162400,2369343600,20000,20000,20000,20000,0
|
|
20240722,162300,2369343600,20000,20000,20000,20000,0
|
|
20240722,162200,2369343600,20000,20000,20000,20000,0
|
|
20240722,162100,2369343600,20000,20000,20000,20000,0
|
|
20240722,162000,2369343600,20000,20000,20000,20000,0
|
|
20240722,161900,2369343600,20000,20000,20000,20000,0
|
|
20240722,161800,2369343600,20000,20000,20000,20000,0
|
|
20240722,161700,2369343600,20000,20000,20000,20000,0
|
|
20240722,161600,2369343600,20000,20000,20000,20000,0
|
|
20240722,161500,2369343600,20000,20000,20000,20000,0
|
|
20240722,161400,2369343600,20000,20000,20000,20000,0
|
|
20240722,161300,2369343600,20000,20000,20000,20000,0
|
|
20240722,161200,2369343600,20000,20000,20000,20000,0
|
|
20240722,161100,2369343600,20000,20000,20000,20000,0
|
|
20240722,161000,2369343600,20000,20000,20000,20000,0
|
|
20240722,160900,2369343600,20000,20000,20000,20000,0
|
|
20240722,160800,2369343600,20000,20000,20000,20000,0
|
|
20240722,160700,2369343600,20000,20000,20000,20000,0
|
|
20240722,160600,2369343600,20000,20000,20000,20000,1907
|
|
20240722,160500,2369343600,20000,20000,20000,20000,0
|
|
20240722,160400,2369343600,20000,20000,20000,20000,0
|
|
20240722,160300,2369343600,20000,20000,20000,20000,0
|
|
20240722,160200,2369343600,20000,20000,20000,20000,0
|
|
20240722,160100,2369343600,20000,20000,20000,20000,0
|
|
20240722,160000,2369343600,20000,20000,20000,20000,0
|
|
20240722,155900,2369343600,20000,20000,20000,20000,0
|
|
20240722,155800,2369343600,20000,20000,20000,20000,0
|
|
20240722,155700,2369343600,20000,20000,20000,20000,0
|
|
20240722,155600,2369343600,20000,20000,20000,20000,0
|
|
20240722,155500,2369343600,20000,20000,20000,20000,0
|
|
20240722,155400,2369343600,20000,20000,20000,20000,0
|
|
20240722,155300,2369343600,20000,20000,20000,20000,0
|
|
20240722,155200,2369343600,20000,20000,20000,20000,0
|
|
20240722,155100,2369343600,20000,20000,20000,20000,0
|
|
20240722,155000,2369343600,20000,20000,20000,20000,0
|
|
20240722,154900,2369343600,20000,20000,20000,20000,0
|
|
20240722,154800,2369343600,20000,20000,20000,20000,0
|
|
20240722,154700,2369343600,20000,20000,20000,20000,0
|
|
20240722,154600,2369343600,20000,20000,20000,20000,0
|
|
20240722,154500,2369343600,20000,20000,20000,20000,0
|
|
20240722,154400,2369343600,20000,20000,20000,20000,0
|
|
20240722,154300,2369343600,20000,20000,20000,20000,0
|
|
20240722,154200,2369343600,20000,20000,20000,20000,0
|
|
20240722,154100,2369343600,20000,20000,20000,20000,0
|
|
20240722,154000,2369343600,20000,20000,20000,20000,0
|
|
20240722,153900,2369343600,20000,20000,20000,20000,0
|
|
20240722,153800,2369343600,20000,20000,20000,20000,0
|
|
20240722,153700,2369343600,20000,20000,20000,20000,0
|
|
20240722,153600,2369343600,20000,20000,20000,20000,1907
|
|
20240722,153500,2369343600,20000,20000,20000,20000,0
|
|
20240722,153400,2369343600,20000,20000,20000,20000,0
|
|
20240722,153300,2369343600,20000,20000,20000,20000,0
|
|
20240722,153200,2369343600,20000,20000,20000,20000,0
|
|
20240722,153100,2369343600,20000,20000,20000,20000,0
|
|
20240722,153000,2369343600,20000,20000,20000,20000,1907
|
|
20240722,152900,2331203600,20100,20100,20100,20100,0
|
|
20240722,152800,2331203600,20100,20100,20100,20100,0
|
|
20240722,152700,2331203600,20100,20100,20100,20100,0
|
|
20240722,152600,2331203600,20100,20100,20100,20100,0
|
|
20240722,152500,2331203600,20100,20100,20100,20100,0
|
|
20240722,152400,2331203600,20100,20100,20100,20100,0
|
|
20240722,152300,2331203600,20100,20100,20100,20100,0
|
|
20240722,152200,2331203600,20100,20100,20100,20100,0
|
|
20240722,152100,2331203600,20100,20100,20100,20100,0
|
|
20240722,152000,2331203600,20100,20100,20100,20100,0
|
|
20240722,151900,2331203600,20100,20100,20100,20000,391
|
|
20240722,151800,2323359600,20000,20100,20100,20000,201
|
|
20240722,151700,2319330800,20100,20100,20100,20050,103
|
|
20240722,151600,2317265550,20100,20050,20100,20000,547
|
|
20240722,151500,2306286100,20050,20050,20050,20000,193
|
|
20240722,151400,2302420950,20050,20050,20050,20050,109
|
|
20240722,151300,2300235500,20050,20000,20050,20000,88
|
|
20240722,151200,2298474400,20050,20050,20050,20000,25
|
|
20240722,151100,2297974250,20050,20000,20050,20000,139
|
|
20240722,151000,2295194150,20050,20000,20050,20000,33
|
|
20240722,150900,2294534100,20050,20000,20050,20000,172
|
|
20240722,150800,2291091850,20000,20050,20050,20000,99
|
|
20240722,150700,2289108250,20000,20100,20100,20000,135
|
|
20240722,150600,2286405000,20100,20050,20100,20050,335
|
|
20240722,150500,2279688200,20050,19980,20050,19970,68
|
|
20240722,150400,2278330010,20050,19970,20050,19970,5
|
|
20240722,150300,2278230080,20050,19970,20050,19970,109
|
|
20240722,150200,2276045270,20050,20050,20050,20050,192
|
|
20240722,150100,2272195670,20050,20050,20050,20050,1
|
|
20240722,150000,2272175620,20050,20050,20050,20050,118
|
|
20240722,145900,2269809720,19950,20050,20050,19940,7512
|
|
20240722,145800,2119833490,20100,20100,20100,20100,1
|
|
20240722,145700,2119813390,20100,20050,20100,20050,333
|
|
20240722,145600,2113136690,20000,20000,20000,20000,45
|
|
20240722,145500,2112236690,20100,20100,20100,20100,0
|
|
20240722,145400,2112236690,20100,20100,20100,20100,30
|
|
20240722,145300,2111633690,20000,20000,20000,20000,300
|
|
20240722,145200,2105633690,20100,20100,20100,20100,0
|
|
20240722,145100,2105633690,20100,20000,20100,20000,55
|
|
20240722,145000,2104532190,20100,20100,20100,20100,1
|
|
20240722,144900,2104512090,20100,20100,20100,20100,0
|
|
20240722,144800,2104512090,20100,20100,20100,20100,0
|
|
20240722,144700,2104512090,20100,20100,20100,20100,5
|
|
20240722,144600,2104411590,20100,20100,20100,20100,0
|
|
20240722,144500,2104411590,20100,20100,20100,20100,1
|
|
20240722,144400,2104391490,20000,20000,20000,20000,48
|
|
20240722,144300,2103431490,20000,20050,20050,19990,3118
|
|
20240722,144200,2041064270,20100,20100,20100,20100,7
|
|
20240722,144100,2040923570,20100,20000,20100,20000,21
|
|
20240722,144000,2040503470,20000,20100,20100,20000,175
|
|
20240722,143900,2036992320,20050,20050,20050,20050,1
|
|
20240722,143800,2036972270,20100,20100,20100,20100,40
|
|
20240722,143700,2036168270,20100,20100,20100,20100,0
|
|
20240722,143600,2036168270,20100,20000,20100,20000,182
|
|
20240722,143500,2032512770,20100,20100,20100,20100,0
|
|
20240722,143400,2032512770,20100,20100,20100,20100,11
|
|
20240722,143300,2032291670,20100,20100,20100,20100,0
|
|
20240722,143200,2032291670,20100,20100,20100,20100,101
|
|
20240722,143100,2030261570,20100,20100,20100,20100,4
|
|
20240722,143000,2030181170,20000,20000,20000,20000,177
|
|
20240722,142900,2026641170,20000,20000,20000,20000,100
|
|
20240722,142800,2024641170,19990,20000,20000,19990,211
|
|
20240722,142700,2020421670,20000,20050,20050,19990,1651
|
|
20240722,142600,1987402520,20000,20000,20000,20000,33
|
|
20240722,142500,1986742520,20050,20050,20050,20050,325
|
|
20240722,142400,1980226270,20100,20100,20100,20100,0
|
|
20240722,142300,1980226270,20100,20050,20100,20050,323
|
|
20240722,142200,1973750070,20050,20050,20050,20050,0
|
|
20240722,142100,1973750070,20050,20050,20050,20050,7
|
|
20240722,142000,1973609720,20050,20050,20050,20050,200
|
|
20240722,141900,1969599720,20050,20000,20050,20000,5
|
|
20240722,141800,1969499670,20050,20050,20050,20050,0
|
|
20240722,141700,1969499670,20050,20050,20050,20050,1
|
|
20240722,141600,1969479620,20000,20000,20000,20000,5
|
|
20240722,141500,1969379620,20000,20000,20000,20000,597
|
|
20240722,141400,1957439620,19990,19990,19990,19990,28
|
|
20240722,141300,1956879900,19990,20000,20000,19990,82
|
|
20240722,141200,1955240620,20000,20000,20000,20000,501
|
|
20240722,141100,1945220620,19980,19980,19980,19980,128
|
|
20240722,141000,1942663180,19960,20000,20000,19960,5378
|
|
20240722,140900,1835223610,20000,20050,20050,19990,7048
|
|
20240722,140800,1694207480,20100,20100,20100,20100,0
|
|
20240722,140700,1694207480,20100,20100,20100,20100,0
|
|
20240722,140600,1694207480,20100,20050,20100,20050,155
|
|
20240722,140500,1691094630,20100,20100,20100,20100,0
|
|
20240722,140400,1691094630,20100,20100,20100,20100,20
|
|
20240722,140300,1690692630,20100,20100,20100,20100,1
|
|
20240722,140200,1690672530,20050,20050,20050,20050,2
|
|
20240722,140100,1690632430,20100,20000,20100,20000,12
|
|
20240722,140000,1690392330,20100,20100,20100,20100,146
|
|
20240722,135900,1687457730,20100,20100,20100,20100,0
|
|
20240722,135800,1687457730,20100,20000,20100,20000,55
|
|
20240722,135700,1686357630,20000,20000,20000,20000,100
|
|
20240722,135600,1684357630,20100,20100,20100,20100,7
|
|
20240722,135500,1684216930,20100,20100,20100,20100,0
|
|
20240722,135400,1684216930,20100,20050,20100,20050,15
|
|
20240722,135300,1683915930,20050,20050,20050,20050,5
|
|
20240722,135200,1683815680,20050,20050,20050,20050,91
|
|
20240722,135100,1681991130,20050,20050,20050,20050,34
|
|
20240722,135000,1681309430,20050,20100,20100,20050,7
|
|
20240722,134900,1681168780,20100,20100,20100,20100,25
|
|
20240722,134800,1680666280,20100,20100,20100,20100,0
|
|
20240722,134700,1680666280,20100,20100,20100,20100,2
|
|
20240722,134600,1680626080,20000,20000,20000,20000,205
|
|
20240722,134500,1676526080,20000,20100,20100,20000,4192
|
|
20240722,134400,1592652480,20150,20150,20150,20150,0
|
|
20240722,134300,1592652480,20150,20150,20150,20150,55
|
|
20240722,134200,1591544230,20100,20100,20100,20100,0
|
|
20240722,134100,1591544230,20100,20100,20100,20100,324
|
|
20240722,134000,1585031830,20100,20100,20100,20100,80
|
|
20240722,133900,1583423830,20100,20100,20150,20100,797
|
|
20240722,133800,1567402930,20100,20100,20100,20100,0
|
|
20240722,133700,1567402930,20100,20100,20100,20100,70
|
|
20240722,133600,1565995930,20100,20100,20100,20100,5
|
|
20240722,133500,1565895430,20100,20100,20100,20100,9
|
|
20240722,133400,1565714530,20100,20100,20100,20100,0
|
|
20240722,133300,1565714530,20100,20100,20100,20100,3
|
|
20240722,133200,1565654230,20050,20050,20050,20050,10
|
|
20240722,133100,1565453730,20100,20100,20100,20100,0
|
|
20240722,133000,1565453730,20100,20100,20100,20100,0
|
|
20240722,132900,1565453730,20100,20100,20100,20100,0
|
|
20240722,132800,1565453730,20100,20100,20100,20100,0
|
|
20240722,132700,1565453730,20100,20100,20100,20100,42
|
|
20240722,132600,1564609530,20100,20100,20100,20100,3
|
|
20240722,132500,1564549230,20000,20000,20000,20000,428
|
|
20240722,132400,1555989230,20000,20000,20000,19980,13346
|
|
20240722,132300,1289073980,19990,20150,20150,19990,3062
|
|
20240722,132200,1227819560,20150,20050,20150,20050,18
|
|
20240722,132100,1227457060,20100,20100,20100,20100,130
|
|
20240722,132000,1224844060,20000,20000,20000,20000,0
|
|
20240722,131900,1224844060,20000,20000,20000,20000,13
|
|
20240722,131800,1224584060,20000,20000,20000,20000,0
|
|
20240722,131700,1224584060,20000,20000,20000,20000,0
|
|
20240722,131600,1224584060,20000,20000,20000,20000,0
|
|
20240722,131500,1224584060,20000,20000,20000,20000,0
|
|
20240722,131400,1224584060,20000,20050,20050,19990,8152
|
|
20240722,131300,1061532710,20050,20050,20050,20050,1
|
|
20240722,131200,1061512660,20100,20100,20100,20100,50
|
|
20240722,131100,1060507660,20100,20100,20100,20100,383
|
|
20240722,131000,1052809360,20050,20050,20050,20050,0
|
|
20240722,130900,1052809360,20050,20050,20050,20050,0
|
|
20240722,130800,1052809360,20050,20050,20050,20050,129
|
|
20240722,130700,1050222910,20050,20050,20050,20050,0
|
|
20240722,130600,1050222910,20050,20050,20050,20050,65
|
|
20240722,130500,1048919660,20050,20050,20050,20050,133
|
|
20240722,130400,1046253010,20050,20050,20050,20050,19
|
|
20240722,130300,1045872060,20050,20000,20050,19950,499
|
|
20240722,130200,1035900140,20150,20150,20150,20150,0
|
|
20240722,130100,1035900140,20150,20100,20150,19960,10025
|
|
20240722,130000,835691810,20100,20100,20150,20100,13
|
|
20240722,125900,835430460,20100,20100,20100,20100,0
|
|
20240722,125800,835430460,20100,20100,20100,20100,24
|
|
20240722,125700,834948060,20150,20150,20150,20150,5
|
|
20240722,125600,834847310,20100,20100,20100,20100,20
|
|
20240722,125500,834445310,20100,20100,20100,20100,0
|
|
20240722,125400,834445310,20100,20100,20100,20100,0
|
|
20240722,125300,834445310,20100,20100,20100,20100,19
|
|
20240722,125200,834063410,20050,20050,20050,20050,50
|
|
20240722,125100,833060910,20050,20050,20050,20050,100
|
|
20240722,125000,831055910,20100,20100,20100,20100,1
|
|
20240722,124900,831035810,20100,20100,20100,20100,402
|
|
20240722,124800,822955610,20050,20150,20150,19950,11004
|
|
20240722,124700,602670300,20150,20200,20200,20150,297
|
|
20240722,124600,596671050,20100,20150,20150,20100,9
|
|
20240722,124500,596489900,20150,20150,20150,20150,441
|
|
20240722,124400,587603750,20250,20250,20250,20250,120
|
|
20240722,124300,585173750,20250,20200,20250,20150,89
|
|
20240722,124200,583378750,20200,20200,20200,20200,20
|
|
20240722,124100,582974750,20200,20200,20200,20200,30
|
|
20240722,124000,582368750,20200,20200,20200,20200,1771
|
|
20240722,123900,546594550,20200,20200,20200,20200,137
|
|
20240722,123800,543827150,20200,20200,20200,20200,1
|
|
20240722,123700,543806950,20200,20200,20200,20200,70
|
|
20240722,123600,542392950,20300,20200,20300,20200,45
|
|
20240722,123500,541483750,20300,20300,20300,20300,1
|
|
20240722,123400,541463450,20200,20250,20250,20200,126
|
|
20240722,123300,538917350,20250,20250,20250,20250,32
|
|
20240722,123200,538269350,20300,20300,20300,20300,0
|
|
20240722,123100,538269350,20300,20200,20300,20200,93
|
|
20240722,123000,536389250,20200,20200,20200,20200,39
|
|
20240722,122900,535601450,20200,20250,20250,20200,58
|
|
20240722,122800,534429100,20300,20250,20300,20250,55
|
|
20240722,122700,533315150,20250,20250,20250,20250,150
|
|
20240722,122600,530277650,20250,20250,20250,20250,40
|
|
20240722,122500,529467650,20250,20300,20300,20250,175
|
|
20240722,122400,525915850,20300,20300,20300,20300,7
|
|
20240722,122300,525773750,20250,20250,20250,20250,54
|
|
20240722,122200,524680250,20250,20250,20250,20250,0
|
|
20240722,122100,524680250,20250,20250,20250,20250,27
|
|
20240722,122000,524133500,20250,20250,20250,20250,0
|
|
20240722,121900,524133500,20250,20250,20250,20250,0
|
|
20240722,121800,524133500,20250,20250,20250,20250,0
|
|
20240722,121700,524133500,20250,20250,20250,20250,0
|
|
20240722,121600,524133500,20250,20250,20250,20250,36
|
|
20240722,121500,523404500,20250,20250,20250,20250,0
|
|
20240722,121400,523404500,20250,20250,20250,20250,0
|
|
20240722,121300,523404500,20250,20250,20250,20250,0
|
|
20240722,121200,523404500,20250,20250,20250,20250,5
|
|
20240722,121100,523303250,20350,20350,20350,20350,1
|
|
20240722,121000,523282900,20350,20350,20350,20350,2
|
|
20240722,120900,523242200,20250,20250,20250,20250,10
|
|
20240722,120800,523039700,20250,20250,20250,20250,0
|
|
20240722,120700,523039700,20250,20250,20250,20250,134
|
|
20240722,120600,520326200,20250,20250,20250,20250,10
|
|
20240722,120500,520123700,20250,20250,20250,20250,82
|
|
20240722,120400,518463200,20250,20250,20250,20250,56
|
|
20240722,120300,517329200,20250,20250,20250,20250,335
|
|
20240722,120200,510545450,20250,20250,20250,20200,262
|
|
20240722,120100,505241050,20200,20200,20200,20200,8
|
|
20240722,120000,505079450,20200,20200,20200,20200,82
|
|
20240722,115900,503423050,20250,20400,20400,20250,28
|
|
20240722,115800,502855450,20400,20250,20400,20200,99
|
|
20240722,115700,500850850,20250,20250,20250,20250,270
|
|
20240722,115600,495383350,20250,20250,20250,20250,81
|
|
20240722,115500,493743100,20250,20250,20250,20250,30
|
|
20240722,115400,493135600,20250,20250,20250,20250,23
|
|
20240722,115300,492669850,20300,20300,20300,20300,66
|
|
20240722,115200,491330050,20300,20300,20300,20300,31
|
|
20240722,115100,490700750,20300,20300,20300,20300,186
|
|
20240722,115000,486924950,20300,20350,20350,20300,40
|
|
20240722,114900,486112700,20300,20300,20300,20300,56
|
|
20240722,114800,484975900,20300,20300,20300,20300,26
|
|
20240722,114700,484448100,20300,20300,20350,20300,87
|
|
20240722,114600,482681750,20300,20300,20300,20300,37
|
|
20240722,114500,481930650,20300,20300,20300,20300,44
|
|
20240722,114400,481037450,20300,20300,20300,20300,87
|
|
20240722,114300,479271350,20300,20300,20300,20300,43
|
|
20240722,114200,478398450,20300,20300,20300,20300,43
|
|
20240722,114100,477525550,20300,20400,20400,20300,59
|
|
20240722,114000,476327700,20300,20300,20300,20300,22
|
|
20240722,113900,475881100,20300,20300,20300,20300,158
|
|
20240722,113800,472673700,20300,20300,20300,20300,49
|
|
20240722,113700,471679000,20350,20300,20350,20300,25
|
|
20240722,113600,471171250,20300,20400,20400,20300,100
|
|
20240722,113500,469135450,20400,20400,20400,20400,6
|
|
20240722,113400,469013050,20400,20400,20400,20400,30
|
|
20240722,113300,468401050,20400,20400,20400,20400,100
|
|
20240722,113200,466361050,20400,20400,20400,20400,0
|
|
20240722,113100,466361050,20400,20400,20400,20400,1
|
|
20240722,113000,466340650,20350,20350,20350,20350,0
|
|
20240722,112900,466340650,20350,20350,20350,20350,0
|
|
20240722,112800,466340650,20350,20350,20350,20350,21
|
|
20240722,112700,465913300,20350,20350,20350,20350,607
|
|
20240722,112600,453560850,20350,20350,20350,20350,144
|
|
20240722,112500,450630450,20350,20350,20350,20350,28
|
|
20240722,112400,450060650,20350,20350,20350,20350,0
|
|
20240722,112300,450060650,20350,20450,20450,20350,1666
|
|
20240722,112200,416057700,20450,20450,20450,20450,0
|
|
20240722,112100,416057700,20450,20450,20450,20450,24
|
|
20240722,112000,415566900,20450,20450,20450,20450,0
|
|
20240722,111900,415566900,20450,20450,20450,20450,1
|
|
20240722,111800,415546450,20450,20450,20450,20450,28
|
|
20240722,111700,414973850,20450,20450,20450,20450,0
|
|
20240722,111600,414973850,20450,20450,20450,20450,10
|
|
20240722,111500,414769350,20450,20450,20450,20450,31
|
|
20240722,111400,414135400,20450,20550,20550,20450,10
|
|
20240722,111300,413930800,20550,20550,20550,20550,0
|
|
20240722,111200,413930800,20550,20550,20550,20550,0
|
|
20240722,111100,413930800,20550,20500,20550,20500,25
|
|
20240722,111000,413418250,20500,20500,20500,20500,0
|
|
20240722,110900,413418250,20500,20500,20500,20500,0
|
|
20240722,110800,413418250,20500,20500,20500,20500,0
|
|
20240722,110700,413418250,20500,20500,20500,20500,51
|
|
20240722,110600,412372750,20500,20500,20500,20500,50
|
|
20240722,110500,411347750,20500,20500,20500,20500,0
|
|
20240722,110400,411347750,20500,20500,20500,20500,0
|
|
20240722,110300,411347750,20500,20500,20500,20500,119
|
|
20240722,110200,408908250,20500,20500,20500,20500,18
|
|
20240722,110100,408539250,20500,20500,20500,20500,16
|
|
20240722,110000,408211250,20500,20450,20500,20450,1646
|
|
20240722,105900,374472200,20450,20500,20500,20450,320
|
|
20240722,105800,367920150,20500,20450,20550,20450,280
|
|
20240722,105700,362172200,20400,20400,20400,20400,0
|
|
20240722,105600,362172200,20400,20400,20400,20400,9
|
|
20240722,105500,361988600,20400,20400,20400,20400,30
|
|
20240722,105400,361376600,20400,20400,20400,20400,0
|
|
20240722,105300,361376600,20400,20400,20400,20400,24
|
|
20240722,105200,360887000,20400,20400,20400,20400,0
|
|
20240722,105100,360887000,20400,20400,20400,20400,12
|
|
20240722,105000,360642200,20450,20450,20450,20450,148
|
|
20240722,104900,357615600,20450,20450,20450,20450,347
|
|
20240722,104800,350519450,20450,20450,20450,20450,32
|
|
20240722,104700,349865050,20550,20550,20550,20550,0
|
|
20240722,104600,349865050,20550,20550,20550,20550,1
|
|
20240722,104500,349844500,20550,20500,20550,20450,114
|
|
20240722,104400,347507650,20500,20500,20500,20500,5
|
|
20240722,104300,347405150,20550,20550,20550,20550,0
|
|
20240722,104200,347405150,20550,20550,20550,20550,10
|
|
20240722,104100,347199650,20550,20550,20550,20550,0
|
|
20240722,104000,347199650,20550,20550,20550,20550,0
|
|
20240722,103900,347199650,20550,20550,20550,20550,0
|
|
20240722,103800,347199650,20550,20550,20550,20550,0
|
|
20240722,103700,347199650,20550,20550,20550,20550,0
|
|
20240722,103600,347199650,20550,20550,20550,20550,0
|
|
20240722,103500,347199650,20550,20550,20550,20550,1
|
|
20240722,103400,347179100,20500,20500,20500,20500,0
|
|
20240722,103300,347179100,20500,20500,20500,20500,5
|
|
20240722,103200,347076600,20500,20500,20550,20450,18
|
|
20240722,103100,346707150,20450,20450,20450,20450,0
|
|
20240722,103000,346707150,20450,20450,20450,20450,0
|
|
20240722,102900,346707150,20450,20450,20450,20450,0
|
|
20240722,102800,346707150,20450,20450,20450,20450,0
|
|
20240722,102700,346707150,20450,20450,20450,20450,20
|
|
20240722,102600,346298150,20600,20600,20600,20600,0
|
|
20240722,102500,346298150,20600,20600,20600,20600,0
|
|
20240722,102400,346298150,20600,20450,20600,20450,12
|
|
20240722,102300,346052600,20600,20450,20600,20450,21
|
|
20240722,102200,345622400,20500,20500,20500,20500,11
|
|
20240722,102100,345396900,20650,20650,20650,20650,0
|
|
20240722,102000,345396900,20650,20650,20650,20650,0
|
|
20240722,101900,345396900,20650,20650,20650,20650,0
|
|
20240722,101800,345396900,20650,20500,20650,20500,19
|
|
20240722,101700,345005600,20500,20500,20500,20500,0
|
|
20240722,101600,345005600,20500,20500,20500,20500,2
|
|
20240722,101500,344964600,20550,20400,20550,20400,642
|
|
20240722,101400,331863700,20400,20550,20550,20350,6117
|
|
20240722,101300,206874250,20550,20650,20650,20550,52
|
|
20240722,101200,205802750,20650,20650,20650,20650,0
|
|
20240722,101100,205802750,20650,20650,20650,20650,5
|
|
20240722,101000,205699500,20650,20650,20650,20650,0
|
|
20240722,100900,205699500,20650,20650,20650,20650,1
|
|
20240722,100800,205678850,20600,20600,20600,20600,0
|
|
20240722,100700,205678850,20600,20600,20600,20600,0
|
|
20240722,100600,205678850,20600,20550,20600,20550,213
|
|
20240722,100500,201292100,20600,20600,20600,20600,0
|
|
20240722,100400,201292100,20600,20600,20600,20600,7
|
|
20240722,100300,201147900,20550,20550,20550,20550,0
|
|
20240722,100200,201147900,20550,20550,20550,20550,0
|
|
20240722,100100,201147900,20550,20550,20550,20550,9
|
|
20240722,100000,200962950,20550,20550,20550,20500,210
|
|
20240722,095900,196648650,20500,20500,20500,20500,102
|
|
20240722,095800,194557650,20500,20450,20500,20450,21
|
|
20240722,095700,194127950,20450,20450,20450,20450,23
|
|
20240722,095600,193657600,20550,20450,20550,20450,11
|
|
20240722,095500,193432550,20500,20500,20600,20450,273
|
|
20240722,095400,187836850,20500,20450,20600,20450,79
|
|
20240722,095300,186214050,20500,20500,20500,20500,1190
|
|
20240722,095200,161819050,20550,20500,20550,20500,127
|
|
20240722,095100,159215050,20500,20500,20500,20500,13
|
|
20240722,095000,158948550,20500,20550,20550,20500,159
|
|
20240722,094900,155682800,20600,20600,20600,20600,0
|
|
20240722,094800,155682800,20600,20600,20600,20600,10
|
|
20240722,094700,155476800,20600,20600,20600,20600,15
|
|
20240722,094600,155167800,20550,20550,20550,20550,0
|
|
20240722,094500,155167800,20550,20550,20550,20550,0
|
|
20240722,094400,155167800,20550,20550,20550,20550,243
|
|
20240722,094300,150174150,20550,20550,20550,20550,470
|
|
20240722,094200,140515650,20550,20550,20550,20550,11
|
|
20240722,094100,140289600,20550,20550,20550,20550,1
|
|
20240722,094000,140269050,20600,20550,20600,20550,202
|
|
20240722,093900,136107900,20600,20500,20600,20500,50
|
|
20240722,093800,135081900,20600,20500,20600,20500,34
|
|
20240722,093700,134384800,20500,20600,20600,20500,24
|
|
20240722,093600,133892300,20500,20500,20500,20500,59
|
|
20240722,093500,132682800,20500,20600,20600,20500,29
|
|
20240722,093400,132087300,20500,20500,20500,20500,0
|
|
20240722,093300,132087300,20500,20500,20500,20500,15
|
|
20240722,093200,131779800,20500,20600,20600,20500,24
|
|
20240722,093100,131286750,20600,20600,20600,20550,234
|
|
20240722,093000,126477550,20600,20600,20600,20600,638
|
|
20240722,092900,113334750,20600,20650,20650,20600,49
|
|
20240722,092800,112325100,20600,20700,20700,20600,52
|
|
20240722,092700,111253400,20600,20600,20600,20600,0
|
|
20240722,092600,111253400,20600,20650,20650,20600,20
|
|
20240722,092500,110841100,20750,20700,20750,20700,3
|
|
20240722,092400,110778950,20750,20750,20750,20750,160
|
|
20240722,092300,107458950,20600,20600,20600,20600,44
|
|
20240722,092200,106552550,20750,20750,20750,20750,0
|
|
20240722,092100,106552550,20750,20750,20750,20750,1
|
|
20240722,092000,106531800,20600,20750,20750,20600,647
|
|
20240722,091900,93169950,20750,20750,20750,20750,0
|
|
20240722,091800,93169950,20750,20750,20750,20650,116
|
|
20240722,091700,90764050,20750,20650,20750,20650,2
|
|
20240722,091600,90722650,20750,20750,20750,20750,5
|
|
20240722,091500,90618900,20750,20700,20750,20650,554
|
|
20240722,091400,79153300,20750,20750,20750,20750,30
|
|
20240722,091300,78530800,20750,20700,20750,20700,51
|
|
20240722,091200,77475050,20700,20700,20700,20700,10
|
|
20240722,091100,77268050,20700,20700,20700,20700,2
|
|
20240722,091000,77226650,20650,20650,20650,20650,337
|
|
20240722,090900,70267600,20600,20650,20650,20600,52
|
|
20240722,090800,69194900,20650,20650,20650,20650,3
|
|
20240722,090700,69132950,20650,20650,20650,20650,1
|
|
20240722,090600,69112300,20500,20600,20600,20500,20
|
|
20240722,090500,68701750,20650,20650,20650,20650,1
|
|
20240722,090400,68681100,20650,20650,20650,20650,204
|
|
20240722,090300,64468500,20650,20650,20650,20650,2
|
|
20240722,090200,64427200,20650,20600,20650,20600,206
|
|
20240722,090100,60173850,20650,20550,20650,20500,1671
|
|
20240722,090000,25851750,20500,20500,20800,20500,1260
|