577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183400,2323078200,20500,20500,20500,20500,3529
|
|
20240712,183300,2323078200,20500,20500,20500,20500,0
|
|
20240712,183200,2323078200,20500,20500,20500,20500,0
|
|
20240712,183100,2323078200,20500,20500,20500,20500,0
|
|
20240712,183000,2323078200,20500,20500,20500,20500,0
|
|
20240712,182900,2323078200,20500,20500,20500,20500,0
|
|
20240712,182800,2323078200,20500,20500,20500,20500,0
|
|
20240712,182700,2323078200,20500,20500,20500,20500,0
|
|
20240712,182600,2323078200,20500,20500,20500,20500,0
|
|
20240712,182500,2323078200,20500,20500,20500,20500,0
|
|
20240712,182400,2323078200,20500,20500,20500,20500,0
|
|
20240712,182300,2323078200,20500,20500,20500,20500,0
|
|
20240712,182200,2323078200,20500,20500,20500,20500,0
|
|
20240712,182100,2323078200,20500,20500,20500,20500,0
|
|
20240712,182000,2323078200,20500,20500,20500,20500,0
|
|
20240712,181900,2323078200,20500,20500,20500,20500,0
|
|
20240712,181800,2323078200,20500,20500,20500,20500,0
|
|
20240712,181700,2323078200,20500,20500,20500,20500,0
|
|
20240712,181600,2323078200,20500,20500,20500,20500,0
|
|
20240712,181500,2323078200,20500,20500,20500,20500,0
|
|
20240712,181400,2323078200,20500,20500,20500,20500,0
|
|
20240712,181300,2323078200,20500,20500,20500,20500,0
|
|
20240712,181200,2323078200,20500,20500,20500,20500,0
|
|
20240712,181100,2323078200,20500,20500,20500,20500,0
|
|
20240712,181000,2323078200,20500,20500,20500,20500,0
|
|
20240712,180900,2323078200,20500,20500,20500,20500,0
|
|
20240712,180800,2323078200,20500,20500,20500,20500,0
|
|
20240712,180700,2323078200,20500,20500,20500,20500,0
|
|
20240712,180600,2323078200,20500,20500,20500,20500,0
|
|
20240712,180500,2323078200,20500,20500,20500,20500,0
|
|
20240712,180400,2323078200,20500,20500,20500,20500,3529
|
|
20240712,180300,2323078200,20500,20500,20500,20500,0
|
|
20240712,180200,2323078200,20500,20500,20500,20500,0
|
|
20240712,180100,2323078200,20500,20500,20500,20500,0
|
|
20240712,180000,2323078200,20500,20500,20500,20500,0
|
|
20240712,175900,2323078200,20500,20500,20500,20500,0
|
|
20240712,175800,2323078200,20500,20500,20500,20500,0
|
|
20240712,175700,2323078200,20500,20500,20500,20500,0
|
|
20240712,175600,2323078200,20500,20500,20500,20500,0
|
|
20240712,175500,2323078200,20500,20500,20500,20500,0
|
|
20240712,175400,2323078200,20500,20500,20500,20500,0
|
|
20240712,175300,2323078200,20500,20500,20500,20500,0
|
|
20240712,175200,2323078200,20500,20500,20500,20500,0
|
|
20240712,175100,2323078200,20500,20500,20500,20500,0
|
|
20240712,175000,2323078200,20500,20500,20500,20500,0
|
|
20240712,174900,2323078200,20500,20500,20500,20500,0
|
|
20240712,174800,2323078200,20500,20500,20500,20500,0
|
|
20240712,174700,2323078200,20500,20500,20500,20500,0
|
|
20240712,174600,2323078200,20500,20500,20500,20500,0
|
|
20240712,174500,2323078200,20500,20500,20500,20500,0
|
|
20240712,174400,2323078200,20500,20500,20500,20500,0
|
|
20240712,174300,2323078200,20500,20500,20500,20500,0
|
|
20240712,174200,2323078200,20500,20500,20500,20500,0
|
|
20240712,174100,2323078200,20500,20500,20500,20500,0
|
|
20240712,174000,2323078200,20500,20500,20500,20500,0
|
|
20240712,173900,2323078200,20500,20500,20500,20500,0
|
|
20240712,173800,2323078200,20500,20500,20500,20500,0
|
|
20240712,173700,2323078200,20500,20500,20500,20500,0
|
|
20240712,173600,2323078200,20500,20500,20500,20500,0
|
|
20240712,173500,2323078200,20500,20500,20500,20500,0
|
|
20240712,173400,2323078200,20500,20500,20500,20500,3529
|
|
20240712,173300,2323078200,20500,20500,20500,20500,0
|
|
20240712,173200,2323078200,20500,20500,20500,20500,0
|
|
20240712,173100,2323078200,20500,20500,20500,20500,0
|
|
20240712,173000,2323078200,20500,20500,20500,20500,0
|
|
20240712,172900,2323078200,20500,20500,20500,20500,0
|
|
20240712,172800,2323078200,20500,20500,20500,20500,0
|
|
20240712,172700,2323078200,20500,20500,20500,20500,0
|
|
20240712,172600,2323078200,20500,20500,20500,20500,0
|
|
20240712,172500,2323078200,20500,20500,20500,20500,0
|
|
20240712,172400,2323078200,20500,20500,20500,20500,0
|
|
20240712,172300,2323078200,20500,20500,20500,20500,0
|
|
20240712,172200,2323078200,20500,20500,20500,20500,0
|
|
20240712,172100,2323078200,20500,20500,20500,20500,0
|
|
20240712,172000,2323078200,20500,20500,20500,20500,0
|
|
20240712,171900,2323078200,20500,20500,20500,20500,0
|
|
20240712,171800,2323078200,20500,20500,20500,20500,0
|
|
20240712,171700,2323078200,20500,20500,20500,20500,0
|
|
20240712,171600,2323078200,20500,20500,20500,20500,0
|
|
20240712,171500,2323078200,20500,20500,20500,20500,0
|
|
20240712,171400,2323078200,20500,20500,20500,20500,0
|
|
20240712,171300,2323078200,20500,20500,20500,20500,0
|
|
20240712,171200,2323078200,20500,20500,20500,20500,0
|
|
20240712,171100,2323078200,20500,20500,20500,20500,0
|
|
20240712,171000,2323078200,20500,20500,20500,20500,0
|
|
20240712,170900,2323078200,20500,20500,20500,20500,0
|
|
20240712,170800,2323078200,20500,20500,20500,20500,0
|
|
20240712,170700,2323078200,20500,20500,20500,20500,0
|
|
20240712,170600,2323078200,20500,20500,20500,20500,0
|
|
20240712,170500,2323078200,20500,20500,20500,20500,0
|
|
20240712,170400,2323078200,20500,20500,20500,20500,3529
|
|
20240712,170300,2323078200,20500,20500,20500,20500,0
|
|
20240712,170200,2323078200,20500,20500,20500,20500,0
|
|
20240712,170100,2323078200,20500,20500,20500,20500,0
|
|
20240712,170000,2323078200,20500,20500,20500,20500,0
|
|
20240712,165900,2323078200,20500,20500,20500,20500,0
|
|
20240712,165800,2323078200,20500,20500,20500,20500,0
|
|
20240712,165700,2323078200,20500,20500,20500,20500,0
|
|
20240712,165600,2323078200,20500,20500,20500,20500,0
|
|
20240712,165500,2323078200,20500,20500,20500,20500,0
|
|
20240712,165400,2323078200,20500,20500,20500,20500,0
|
|
20240712,165300,2323078200,20500,20500,20500,20500,0
|
|
20240712,165200,2323078200,20500,20500,20500,20500,0
|
|
20240712,165100,2323078200,20500,20500,20500,20500,0
|
|
20240712,165000,2323078200,20500,20500,20500,20500,0
|
|
20240712,164900,2323078200,20500,20500,20500,20500,0
|
|
20240712,164800,2323078200,20500,20500,20500,20500,0
|
|
20240712,164700,2323078200,20500,20500,20500,20500,0
|
|
20240712,164600,2323078200,20500,20500,20500,20500,0
|
|
20240712,164500,2323078200,20500,20500,20500,20500,0
|
|
20240712,164400,2323078200,20500,20500,20500,20500,0
|
|
20240712,164300,2323078200,20500,20500,20500,20500,0
|
|
20240712,164200,2323078200,20500,20500,20500,20500,0
|
|
20240712,164100,2323078200,20500,20500,20500,20500,0
|
|
20240712,164000,2323078200,20500,20500,20500,20500,0
|
|
20240712,163900,2323078200,20500,20500,20500,20500,0
|
|
20240712,163800,2323078200,20500,20500,20500,20500,0
|
|
20240712,163700,2323078200,20500,20500,20500,20500,0
|
|
20240712,163600,2323078200,20500,20500,20500,20500,0
|
|
20240712,163500,2323078200,20500,20500,20500,20500,0
|
|
20240712,163400,2323078200,20500,20500,20500,20500,3529
|
|
20240712,163300,2323078200,20500,20500,20500,20500,0
|
|
20240712,163200,2323078200,20500,20500,20500,20500,0
|
|
20240712,163100,2323078200,20500,20500,20500,20500,0
|
|
20240712,163000,2323078200,20500,20500,20500,20500,0
|
|
20240712,162900,2323078200,20500,20500,20500,20500,0
|
|
20240712,162800,2323078200,20500,20500,20500,20500,0
|
|
20240712,162700,2323078200,20500,20500,20500,20500,0
|
|
20240712,162600,2323078200,20500,20500,20500,20500,0
|
|
20240712,162500,2323078200,20500,20500,20500,20500,0
|
|
20240712,162400,2323078200,20500,20500,20500,20500,0
|
|
20240712,162300,2323078200,20500,20500,20500,20500,0
|
|
20240712,162200,2323078200,20500,20500,20500,20500,0
|
|
20240712,162100,2323078200,20500,20500,20500,20500,0
|
|
20240712,162000,2323078200,20500,20500,20500,20500,0
|
|
20240712,161900,2323078200,20500,20500,20500,20500,0
|
|
20240712,161800,2323078200,20500,20500,20500,20500,0
|
|
20240712,161700,2323078200,20500,20500,20500,20500,0
|
|
20240712,161600,2323078200,20500,20500,20500,20500,0
|
|
20240712,161500,2323078200,20500,20500,20500,20500,0
|
|
20240712,161400,2323078200,20500,20500,20500,20500,0
|
|
20240712,161300,2323078200,20500,20500,20500,20500,0
|
|
20240712,161200,2323078200,20500,20500,20500,20500,0
|
|
20240712,161100,2323078200,20500,20500,20500,20500,0
|
|
20240712,161000,2323078200,20500,20500,20500,20500,0
|
|
20240712,160900,2323078200,20500,20500,20500,20500,0
|
|
20240712,160800,2323078200,20500,20500,20500,20500,0
|
|
20240712,160700,2323078200,20500,20500,20500,20500,0
|
|
20240712,160600,2323078200,20500,20500,20500,20500,0
|
|
20240712,160500,2323078200,20500,20500,20500,20500,0
|
|
20240712,160400,2323078200,20500,20500,20500,20500,3529
|
|
20240712,160300,2323078200,20500,20500,20500,20500,0
|
|
20240712,160200,2323078200,20500,20500,20500,20500,0
|
|
20240712,160100,2323078200,20500,20500,20500,20500,0
|
|
20240712,160000,2323078200,20500,20500,20500,20500,0
|
|
20240712,155900,2323078200,20500,20500,20500,20500,0
|
|
20240712,155800,2323078200,20500,20500,20500,20500,0
|
|
20240712,155700,2323078200,20500,20500,20500,20500,0
|
|
20240712,155600,2323078200,20500,20500,20500,20500,0
|
|
20240712,155500,2323078200,20500,20500,20500,20500,0
|
|
20240712,155400,2323078200,20500,20500,20500,20500,0
|
|
20240712,155300,2323078200,20500,20500,20500,20500,0
|
|
20240712,155200,2323078200,20500,20500,20500,20500,0
|
|
20240712,155100,2323078200,20500,20500,20500,20500,0
|
|
20240712,155000,2323078200,20500,20500,20500,20500,0
|
|
20240712,154900,2323078200,20500,20500,20500,20500,0
|
|
20240712,154800,2323078200,20500,20500,20500,20500,0
|
|
20240712,154700,2323078200,20500,20500,20500,20500,0
|
|
20240712,154600,2323078200,20500,20500,20500,20500,0
|
|
20240712,154500,2323078200,20500,20500,20500,20500,0
|
|
20240712,154400,2323078200,20500,20500,20500,20500,0
|
|
20240712,154300,2323078200,20500,20500,20500,20500,0
|
|
20240712,154200,2323078200,20500,20500,20500,20500,0
|
|
20240712,154100,2323078200,20500,20500,20500,20500,0
|
|
20240712,154000,2323078200,20500,20500,20500,20500,0
|
|
20240712,153900,2323078200,20500,20500,20500,20500,0
|
|
20240712,153800,2323078200,20500,20500,20500,20500,0
|
|
20240712,153700,2323078200,20500,20500,20500,20500,0
|
|
20240712,153600,2323078200,20500,20500,20500,20500,0
|
|
20240712,153500,2323078200,20500,20500,20500,20500,0
|
|
20240712,153400,2323078200,20500,20500,20500,20500,3529
|
|
20240712,153300,2323078200,20500,20500,20500,20500,0
|
|
20240712,153200,2323078200,20500,20500,20500,20500,0
|
|
20240712,153100,2323078200,20500,20500,20500,20500,0
|
|
20240712,153000,2323078200,20500,20500,20500,20500,3529
|
|
20240712,152900,2250733700,20450,20450,20450,20450,0
|
|
20240712,152800,2250733700,20450,20450,20450,20450,0
|
|
20240712,152700,2250733700,20450,20450,20450,20450,0
|
|
20240712,152600,2250733700,20450,20450,20450,20450,0
|
|
20240712,152500,2250733700,20450,20450,20450,20450,0
|
|
20240712,152400,2250733700,20450,20450,20450,20450,0
|
|
20240712,152300,2250733700,20450,20450,20450,20450,0
|
|
20240712,152200,2250733700,20450,20450,20450,20450,0
|
|
20240712,152100,2250733700,20450,20450,20450,20450,0
|
|
20240712,152000,2250733700,20450,20450,20450,20450,0
|
|
20240712,151900,2250733700,20450,20500,20500,20450,633
|
|
20240712,151800,2237788150,20450,20450,20500,20450,113
|
|
20240712,151700,2235475850,20500,20500,20500,20450,99
|
|
20240712,151600,2233448800,20500,20500,20500,20500,83
|
|
20240712,151500,2231747300,20500,20450,20500,20450,150
|
|
20240712,151400,2228672500,20450,20450,20500,20450,92
|
|
20240712,151300,2226787200,20500,20500,20500,20450,1273
|
|
20240712,151200,2200750350,20500,20500,20500,20450,110
|
|
20240712,151100,2198495900,20450,20450,20500,20450,185
|
|
20240712,151000,2194706650,20500,20500,20500,20450,94
|
|
20240712,150900,2192780100,20500,20500,20500,20450,118
|
|
20240712,150800,2190362600,20500,20500,20500,20450,86
|
|
20240712,150700,2188600000,20500,20500,20500,20450,129
|
|
20240712,150600,2185955900,20500,20500,20500,20450,95
|
|
20240712,150500,2184008800,20500,20500,20500,20450,95
|
|
20240712,150400,2182061750,20500,20500,20500,20450,91
|
|
20240712,150300,2180196650,20450,20500,20500,20450,83
|
|
20240712,150200,2178495600,20500,20500,20500,20450,89
|
|
20240712,150100,2176671700,20450,20500,20500,20450,100
|
|
20240712,150000,2174622400,20500,20500,20500,20450,161
|
|
20240712,145900,2171321950,20450,20450,20500,20450,449
|
|
20240712,145800,2162133300,20450,20450,20450,20450,31
|
|
20240712,145700,2161499350,20500,20500,20500,20450,57
|
|
20240712,145600,2160331300,20500,20500,20500,20450,155
|
|
20240712,145500,2157157950,20500,20450,20500,20400,337
|
|
20240712,145400,2150263850,20500,20450,20500,20400,25
|
|
20240712,145300,2149752050,20500,20450,20500,20450,108
|
|
20240712,145200,2147541100,20450,20450,20500,20450,185
|
|
20240712,145100,2143756500,20450,20450,20450,20400,159
|
|
20240712,145000,2140507450,20450,20450,20450,20450,81
|
|
20240712,144900,2138851000,20450,20450,20450,20450,15
|
|
20240712,144800,2138544250,20450,20450,20450,20450,156
|
|
20240712,144700,2135354050,20450,20450,20450,20450,12
|
|
20240712,144600,2135108650,20450,20450,20450,20450,31
|
|
20240712,144500,2134474700,20450,20450,20450,20400,355
|
|
20240712,144400,2127215300,20450,20400,20450,20400,39
|
|
20240712,144300,2126418150,20450,20450,20450,20450,14
|
|
20240712,144200,2126131850,20450,20450,20450,20400,68
|
|
20240712,144100,2124741300,20450,20400,20450,20400,157
|
|
20240712,144000,2121533200,20450,20400,20450,20400,37
|
|
20240712,143900,2120777750,20450,20400,20450,20400,409
|
|
20240712,143800,2112433550,20450,20450,20450,20400,133
|
|
20240712,143700,2109713900,20450,20400,20450,20400,55
|
|
20240712,143600,2108591300,20400,20400,20450,20400,27
|
|
20240712,143500,2108039750,20400,20400,20450,20400,21
|
|
20240712,143400,2107610700,20400,20400,20450,20400,75
|
|
20240712,143300,2106077350,20450,20400,20450,20400,178
|
|
20240712,143200,2102443750,20450,20400,20450,20400,18
|
|
20240712,143100,2102075850,20400,20450,20450,20400,113
|
|
20240712,143000,2099765400,20400,20400,20450,20400,54
|
|
20240712,142900,2098663050,20400,20400,20450,20400,102
|
|
20240712,142800,2096581600,20400,20400,20450,20400,34
|
|
20240712,142700,2095886900,20450,20450,20450,20400,379
|
|
20240712,142600,2088144250,20400,20400,20450,20400,55
|
|
20240712,142500,2087019900,20400,20400,20450,20400,20
|
|
20240712,142400,2086611250,20450,20450,20450,20450,13
|
|
20240712,142300,2086345400,20450,20450,20450,20450,132
|
|
20240712,142200,2083646000,20450,20400,20450,20400,15
|
|
20240712,142100,2083339300,20450,20450,20450,20450,14
|
|
20240712,142000,2083053000,20400,20450,20450,20400,152
|
|
20240712,141900,2079944650,20450,20450,20450,20450,146
|
|
20240712,141800,2076958950,20500,20350,20500,20350,2082
|
|
20240712,141700,2034378400,20350,20350,20400,20350,26
|
|
20240712,141600,2033848600,20400,20400,20400,20350,302
|
|
20240712,141500,2027688000,20400,20450,20450,20400,16
|
|
20240712,141400,2027361050,20400,20400,20450,20400,26
|
|
20240712,141300,2026830000,20400,20450,20450,20400,64
|
|
20240712,141200,2025521400,20400,20450,20450,20400,54
|
|
20240712,141100,2024417250,20400,20400,20400,20400,63
|
|
20240712,141000,2023132050,20400,20450,20450,20400,168
|
|
20240712,140900,2019704200,20450,20400,20450,20400,779
|
|
20240712,140800,2003807850,20450,20400,20450,20400,32
|
|
20240712,140700,2003153500,20400,20450,20450,20400,78
|
|
20240712,140600,2001559850,20450,20400,20450,20400,363
|
|
20240712,140500,1994136550,20450,20400,20450,20400,535
|
|
20240712,140400,1983219900,20400,20400,20450,20400,669
|
|
20240712,140300,1969569000,20400,20450,20450,20400,17
|
|
20240712,140200,1969221700,20400,20450,20450,20400,188
|
|
20240712,140100,1965377550,20450,20450,20450,20450,14
|
|
20240712,140000,1965091250,20450,20450,20450,20450,186
|
|
20240712,135900,1961287550,20450,20450,20450,20450,32
|
|
20240712,135800,1960633150,20450,20450,20450,20400,243
|
|
20240712,135700,1955664000,20450,20450,20450,20450,14
|
|
20240712,135600,1955377700,20400,20400,20450,20400,20
|
|
20240712,135500,1954968800,20450,20400,20450,20400,165
|
|
20240712,135400,1951594600,20450,20450,20450,20400,154
|
|
20240712,135300,1948450300,20450,20450,20450,20450,11
|
|
20240712,135200,1948225350,20450,20450,20450,20450,13
|
|
20240712,135100,1947959500,20450,20400,20450,20400,108
|
|
20240712,135000,1945751550,20450,20450,20450,20400,45
|
|
20240712,134900,1944831700,20450,20450,20450,20400,40
|
|
20240712,134800,1944013950,20400,20450,20450,20400,102
|
|
20240712,134700,1941928450,20400,20450,20450,20400,41
|
|
20240712,134600,1941090450,20450,20450,20450,20400,27
|
|
20240712,134500,1940538500,20400,20450,20450,20400,51
|
|
20240712,134400,1939496000,20450,20400,20450,20400,194
|
|
20240712,134300,1935528900,20450,20450,20450,20450,30
|
|
20240712,134200,1934915400,20450,20450,20450,20400,13
|
|
20240712,134100,1934649600,20450,20450,20450,20400,78
|
|
20240712,134000,1933055250,20450,20450,20450,20450,140
|
|
20240712,133900,1930192250,20450,20450,20450,20450,14
|
|
20240712,133800,1929905950,20450,20450,20450,20450,13
|
|
20240712,133700,1929640100,20450,20450,20500,20450,294
|
|
20240712,133600,1923625650,20450,20450,20450,20400,66
|
|
20240712,133500,1922276000,20450,20450,20450,20450,113
|
|
20240712,133400,1919965150,20450,20450,20450,20450,217
|
|
20240712,133300,1915527500,20450,20400,20450,20400,540
|
|
20240712,133200,1904504500,20450,20400,20450,20400,20
|
|
20240712,133100,1904095950,20450,20450,20450,20450,473
|
|
20240712,133000,1894423100,20450,20450,20450,20450,74
|
|
20240712,132900,1892909800,20400,20450,20450,20400,50
|
|
20240712,132800,1891887350,20450,20450,20450,20450,81
|
|
20240712,132700,1890230900,20450,20450,20450,20450,10
|
|
20240712,132600,1890026400,20450,20400,20450,20400,100
|
|
20240712,132500,1887981450,20400,20450,20450,20400,41
|
|
20240712,132400,1887143200,20450,20450,20450,20450,17
|
|
20240712,132300,1886795550,20450,20450,20450,20400,231
|
|
20240712,132200,1882071650,20450,20450,20450,20450,14
|
|
20240712,132100,1881785350,20450,20450,20450,20450,115
|
|
20240712,132000,1879433600,20450,20450,20450,20450,36
|
|
20240712,131900,1878697400,20400,20450,20450,20400,187
|
|
20240712,131800,1874873300,20450,20450,20450,20450,12
|
|
20240712,131700,1874627900,20450,20450,20450,20450,13
|
|
20240712,131600,1874362050,20400,20450,20450,20400,114
|
|
20240712,131500,1872030800,20450,20400,20450,20400,57
|
|
20240712,131400,1870865350,20450,20450,20450,20450,11
|
|
20240712,131300,1870640400,20450,20450,20450,20450,12
|
|
20240712,131200,1870395000,20400,20400,20450,20400,94
|
|
20240712,131100,1868473150,20450,20450,20450,20400,21
|
|
20240712,131000,1868043900,20400,20450,20450,20400,65
|
|
20240712,130900,1866715300,20400,20400,20450,20400,33
|
|
20240712,130800,1866041450,20450,20450,20450,20400,166
|
|
20240712,130700,1862646950,20450,20450,20500,20450,21
|
|
20240712,130600,1862216850,20500,20500,20500,20450,254
|
|
20240712,130500,1857010050,20500,20500,20500,20450,144
|
|
20240712,130400,1854058250,20500,20500,20500,20500,13
|
|
20240712,130300,1853791750,20450,20500,20500,20450,12
|
|
20240712,130200,1853545800,20500,20500,20500,20500,13
|
|
20240712,130100,1853279300,20500,20500,20500,20450,353
|
|
20240712,130000,1846055300,20450,20450,20450,20450,287
|
|
20240712,125900,1840186150,20400,20450,20500,20400,1120
|
|
20240712,125800,1817283950,20500,20500,20500,20500,103
|
|
20240712,125700,1815172450,20500,20500,20500,20500,80
|
|
20240712,125600,1813532450,20450,20500,20500,20450,16
|
|
20240712,125500,1813204500,20450,20500,20500,20450,18
|
|
20240712,125400,1812835550,20500,20500,20500,20450,288
|
|
20240712,125300,1806938500,20500,20500,20500,20500,17
|
|
20240712,125200,1806590000,20500,20450,20500,20450,19
|
|
20240712,125100,1806200750,20500,20500,20500,20500,51
|
|
20240712,125000,1805155250,20500,20500,20500,20450,62
|
|
20240712,124900,1803884400,20450,20500,20500,20450,40
|
|
20240712,124800,1803064500,20500,20500,20500,20500,14
|
|
20240712,124700,1802777500,20500,20450,20500,20450,113
|
|
20240712,124600,1800461150,20450,20500,20500,20450,55
|
|
20240712,124500,1799333850,20450,20500,20500,20450,22
|
|
20240712,124400,1798883050,20450,20500,20500,20450,68
|
|
20240712,124300,1797489250,20500,20500,20500,20450,100
|
|
20240712,124200,1795439550,20500,20500,20500,20500,11
|
|
20240712,124100,1795214050,20500,20500,20500,20500,18
|
|
20240712,124000,1794845050,20450,20500,20500,20450,204
|
|
20240712,123900,1790663300,20500,20500,20500,20500,74
|
|
20240712,123800,1789146300,20500,20500,20500,20500,18
|
|
20240712,123700,1788777300,20450,20500,20500,20450,21
|
|
20240712,123600,1788347100,20500,20500,20500,20500,133
|
|
20240712,123500,1785620600,20500,20500,20500,20500,16
|
|
20240712,123400,1785292600,20500,20500,20500,20500,17
|
|
20240712,123300,1784944100,20450,20450,20450,20450,114
|
|
20240712,123200,1782612800,20450,20450,20450,20450,61
|
|
20240712,123100,1781365350,20450,20450,20450,20450,24
|
|
20240712,123000,1780874550,20400,20400,20400,20400,1
|
|
20240712,122900,1780854150,20450,20450,20450,20400,144
|
|
20240712,122800,1777909400,20450,20400,20450,20400,16
|
|
20240712,122700,1777582300,20450,20500,20500,20450,447
|
|
20240712,122600,1768440950,20500,20500,20500,20500,65
|
|
20240712,122500,1767108450,20500,20500,20500,20500,151
|
|
20240712,122400,1764012950,20500,20500,20500,20450,17
|
|
20240712,122300,1763664550,20500,20500,20500,20500,16
|
|
20240712,122200,1763336550,20500,20500,20500,20500,139
|
|
20240712,122100,1760487050,20500,20500,20500,20450,20
|
|
20240712,122000,1760077200,20500,20500,20500,20500,146
|
|
20240712,121900,1757084200,20500,20500,20500,20500,15
|
|
20240712,121800,1756776700,20500,20450,20500,20450,454
|
|
20240712,121700,1747487250,20500,20450,20500,20450,19
|
|
20240712,121600,1747097850,20500,20500,20500,20500,66
|
|
20240712,121500,1745744850,20500,20450,20500,20450,107
|
|
20240712,121400,1743554050,20500,20500,20500,20450,57
|
|
20240712,121300,1742385650,20450,20450,20500,20450,922
|
|
20240712,121200,1723530200,20500,20500,20500,20500,64
|
|
20240712,121100,1722218200,20500,20500,20500,20500,118
|
|
20240712,121000,1719799200,20450,20500,20500,20450,110
|
|
20240712,120900,1717544300,20450,20500,20500,20450,82
|
|
20240712,120800,1715864050,20500,20500,20500,20500,51
|
|
20240712,120700,1714818550,20500,20450,20500,20450,235
|
|
20240712,120600,1710007800,20450,20450,20450,20450,30
|
|
20240712,120500,1709394300,20450,20450,20450,20450,15
|
|
20240712,120400,1709087550,20450,20400,20500,20400,149
|
|
20240712,120300,1706037900,20450,20450,20450,20450,15
|
|
20240712,120200,1705731150,20450,20400,20450,20400,232
|
|
20240712,120100,1700997750,20400,20400,20400,20400,98
|
|
20240712,120000,1698998550,20400,20350,20400,20350,234
|
|
20240712,115900,1694233750,20400,20400,20400,20400,142
|
|
20240712,115800,1691336950,20450,20400,20450,20400,21
|
|
20240712,115700,1690907700,20400,20450,20450,20400,1095
|
|
20240712,115600,1668531100,20450,20500,20500,20450,65
|
|
20240712,115500,1667201050,20450,20450,20500,20450,114
|
|
20240712,115400,1664869150,20450,20500,20500,20450,19
|
|
20240712,115300,1664479850,20450,20450,20500,20450,151
|
|
20240712,115200,1661384950,20500,20450,20500,20450,19
|
|
20240712,115100,1660995650,20500,20500,20500,20450,24
|
|
20240712,115000,1660503900,20500,20500,20500,20450,153
|
|
20240712,114900,1657367600,20450,20500,20500,20450,15
|
|
20240712,114800,1657060300,20450,20500,20500,20450,21
|
|
20240712,114700,1656630050,20500,20500,20500,20450,54
|
|
20240712,114600,1655523250,20450,20500,20500,20450,143
|
|
20240712,114500,1652591950,20450,20500,20500,20450,71
|
|
20240712,114400,1651136650,20500,20500,20500,20450,34
|
|
20240712,114300,1650439900,20450,20500,20500,20450,103
|
|
20240712,114200,1648328650,20500,20500,20500,20500,97
|
|
20240712,114100,1646340150,20500,20500,20500,20500,117
|
|
20240712,114000,1643941650,20500,20500,20500,20500,26
|
|
20240712,113900,1643408650,20500,20450,20500,20450,185
|
|
20240712,113800,1639621050,20450,20400,20450,20400,16
|
|
20240712,113700,1639293900,20450,20450,20450,20450,26
|
|
20240712,113600,1638762200,20450,20500,20500,20450,191
|
|
20240712,113500,1634855600,20450,20450,20450,20450,282
|
|
20240712,113400,1629088700,20450,20500,20500,20450,60
|
|
20240712,113300,1627860850,20500,20500,20500,20500,16
|
|
20240712,113200,1627532850,20500,20500,20500,20500,141
|
|
20240712,113100,1624642350,20450,20500,20500,20450,133
|
|
20240712,113000,1621921900,20500,20500,20500,20450,21
|
|
20240712,112900,1621491550,20450,20450,20500,20400,749
|
|
20240712,112800,1606145100,20450,20400,20450,20400,315
|
|
20240712,112700,1599704100,20450,20450,20450,20450,65
|
|
20240712,112600,1598374850,20400,20450,20450,20400,216
|
|
20240712,112500,1593967650,20450,20450,20450,20450,92
|
|
20240712,112400,1592086250,20400,20450,20450,20400,67
|
|
20240712,112300,1590716150,20450,20450,20450,20450,16
|
|
20240712,112200,1590388950,20450,20450,20450,20450,251
|
|
20240712,112100,1585256000,20450,20450,20450,20450,138
|
|
20240712,112000,1582433900,20400,20450,20450,20400,149
|
|
20240712,111900,1579393750,20450,20450,20450,20400,225
|
|
20240712,111800,1574802000,20450,20450,20450,20400,113
|
|
20240712,111700,1572491400,20400,20450,20450,20400,276
|
|
20240712,111600,1566860150,20400,20450,20450,20400,25
|
|
20240712,111500,1566349100,20400,20450,20450,20400,21
|
|
20240712,111400,1565920000,20450,20450,20450,20450,144
|
|
20240712,111300,1562975200,20450,20450,20450,20450,198
|
|
20240712,111200,1558926100,20450,20450,20450,20400,117
|
|
20240712,111100,1556536000,20450,20450,20450,20400,16
|
|
20240712,111000,1556208850,20450,20450,20450,20400,237
|
|
20240712,110900,1551363050,20450,20450,20450,20450,17
|
|
20240712,110800,1551015400,20450,20500,20500,20450,525
|
|
20240712,110700,1540278200,20500,20450,20500,20450,243
|
|
20240712,110600,1535308200,20450,20450,20450,20450,17
|
|
20240712,110500,1534960550,20450,20400,20450,20400,22
|
|
20240712,110400,1534510900,20450,20450,20450,20450,65
|
|
20240712,110300,1533181650,20450,20450,20450,20450,162
|
|
20240712,110200,1529868750,20450,20450,20450,20450,23
|
|
20240712,110100,1529398400,20400,20450,20450,20400,18
|
|
20240712,110000,1529030350,20450,20450,20450,20450,116
|
|
20240712,105900,1526658150,20400,20500,20500,20400,1120
|
|
20240712,105800,1503777950,20500,20500,20500,20450,19
|
|
20240712,105700,1503388500,20500,20500,20500,20500,16
|
|
20240712,105600,1503060500,20500,20500,20500,20500,95
|
|
20240712,105500,1501113000,20450,20450,20500,20450,252
|
|
20240712,105400,1495957150,20500,20450,20500,20450,126
|
|
20240712,105300,1493379150,20500,20500,20500,20500,268
|
|
20240712,105200,1487885150,20500,20500,20500,20450,102
|
|
20240712,105100,1485794200,20450,20500,20500,20450,11
|
|
20240712,105000,1485568750,20500,20500,20500,20500,15
|
|
20240712,104900,1485261250,20500,20500,20500,20500,165
|
|
20240712,104800,1481878750,20500,20500,20500,20500,16
|
|
20240712,104700,1481550750,20500,20500,20500,20500,14
|
|
20240712,104600,1481263750,20500,20500,20500,20500,67
|
|
20240712,104500,1479890250,20500,20450,20500,20450,112
|
|
20240712,104400,1477594350,20500,20500,20500,20500,118
|
|
20240712,104300,1475175350,20500,20500,20500,20500,44
|
|
20240712,104200,1474273350,20500,20500,20500,20500,145
|
|
20240712,104100,1471300850,20500,20500,20500,20500,15
|
|
20240712,104000,1470993350,20500,20500,20500,20500,15
|
|
20240712,103900,1470685850,20500,20500,20500,20450,1759
|
|
20240712,103800,1434627250,20550,20550,20550,20500,181
|
|
20240712,103700,1430907750,20550,20500,20550,20500,522
|
|
20240712,103600,1420206000,20500,20500,20550,20500,491
|
|
20240712,103500,1410139650,20500,20550,20550,20500,309
|
|
20240712,103400,1403797700,20550,20550,20550,20500,17
|
|
20240712,103300,1403448400,20550,20550,20550,20550,271
|
|
20240712,103200,1397879350,20600,20550,20600,20500,65
|
|
20240712,103100,1396543450,20550,20500,20550,20500,170
|
|
20240712,103000,1393050400,20500,20600,20600,20500,125
|
|
20240712,102900,1390481150,20600,20550,20600,20550,64
|
|
20240712,102800,1389162900,20600,20550,20600,20550,153
|
|
20240712,102700,1386016200,20550,20600,20600,20550,4505
|
|
20240712,102600,1293432650,20600,20600,20600,20600,37
|
|
20240712,102500,1292670450,20550,20600,20600,20550,744
|
|
20240712,102400,1277374150,20600,20600,20600,20600,304
|
|
20240712,102300,1271111750,20600,20550,20600,20550,759
|
|
20240712,102200,1255476700,20600,20600,20600,20600,142
|
|
20240712,102100,1252551500,20550,20600,20600,20550,129
|
|
20240712,102000,1249894150,20600,20600,20600,20600,470
|
|
20240712,101900,1240212150,20550,20550,20600,20550,1249
|
|
20240712,101800,1214538350,20550,20550,20550,20500,427
|
|
20240712,101700,1205763600,20550,20550,20600,20550,159
|
|
20240712,101600,1202492900,20550,20500,20600,20500,2740
|
|
20240712,101500,1146198800,20500,20550,20550,20500,148
|
|
20240712,101400,1143159200,20500,20550,20550,20500,30
|
|
20240712,101300,1142542950,20500,20500,20500,20450,1167
|
|
20240712,101200,1118619550,20450,20500,20500,20450,140
|
|
20240712,101100,1115750650,20450,20450,20500,20450,71
|
|
20240712,101000,1114298500,20450,20500,20500,20450,580
|
|
20240712,100900,1102425600,20500,20500,20500,20450,190
|
|
20240712,100800,1098533700,20500,20500,20500,20450,32
|
|
20240712,100700,1097878600,20450,20500,20500,20450,140
|
|
20240712,100600,1095009950,20450,20500,20500,20450,261
|
|
20240712,100500,1089662500,20450,20500,20500,20450,53
|
|
20240712,100400,1088576050,20450,20450,20500,20450,140
|
|
20240712,100300,1085707450,20500,20500,20500,20500,164
|
|
20240712,100200,1082345450,20500,20500,20500,20450,378
|
|
20240712,100100,1074612400,20500,20450,20500,20450,106
|
|
20240712,100000,1072439450,20500,20500,20500,20500,521
|
|
20240712,095900,1061758950,20500,20550,20550,20450,313
|
|
20240712,095800,1055340200,20550,20500,20550,20500,299
|
|
20240712,095700,1049204950,20550,20550,20550,20500,236
|
|
20240712,095600,1044361150,20550,20500,20550,20500,67
|
|
20240712,095500,1042986800,20550,20550,20550,20500,519
|
|
20240712,095400,1032321850,20550,20550,20550,20500,141
|
|
20240712,095300,1029425250,20550,20550,20550,20500,463
|
|
20240712,095200,1019913250,20550,20500,20550,20500,693
|
|
20240712,095100,1005699150,20500,20500,20500,20450,230
|
|
20240712,095000,1000989950,20500,20450,20500,20450,2423
|
|
20240712,094900,951356050,20450,20450,20500,20400,422
|
|
20240712,094800,942731300,20450,20400,20500,20400,489
|
|
20240712,094700,932720700,20450,20500,20500,20450,1629
|
|
20240712,094600,899393450,20500,20500,20550,20500,128
|
|
20240712,094500,896766700,20550,20500,20550,20450,3065
|
|
20240712,094400,833929600,20450,20450,20450,20450,425
|
|
20240712,094300,825238350,20450,20450,20450,20450,111
|
|
20240712,094200,822968400,20400,20450,20450,20400,518
|
|
20240712,094100,812392900,20450,20450,20450,20450,205
|
|
20240712,094000,808200650,20450,20400,20450,20400,432
|
|
20240712,093900,799382300,20450,20450,20450,20400,125
|
|
20240712,093800,796826150,20450,20450,20500,20450,705
|
|
20240712,093700,782407900,20450,20450,20450,20400,583
|
|
20240712,093600,770506200,20500,20500,20500,20450,345
|
|
20240712,093500,763445150,20500,20500,20500,20450,328
|
|
20240712,093400,756733800,20500,20500,20500,20450,355
|
|
20240712,093300,749461250,20500,20500,20500,20450,283
|
|
20240712,093200,743660250,20450,20450,20500,20450,2220
|
|
20240712,093100,698180100,20450,20450,20500,20450,534
|
|
20240712,093000,687257100,20500,20400,20500,20350,9268
|
|
20240712,092900,497632250,20350,20350,20400,20350,594
|
|
20240712,092800,485541150,20400,20350,20400,20350,338
|
|
20240712,092700,478647050,20400,20400,20400,20350,272
|
|
20240712,092600,473101100,20350,20400,20400,20300,756
|
|
20240712,092500,457713850,20350,20350,20400,20350,605
|
|
20240712,092400,445399600,20350,20350,20400,20350,677
|
|
20240712,092300,431617650,20400,20350,20400,20350,1596
|
|
20240712,092200,399133400,20350,20350,20350,20300,81
|
|
20240712,092100,397485500,20350,20350,20350,20350,277
|
|
20240712,092000,391848550,20350,20350,20400,20300,3204
|
|
20240712,091900,326697600,20350,20350,20350,20300,81
|
|
20240712,091800,325049500,20300,20350,20350,20300,243
|
|
20240712,091700,320105550,20350,20350,20350,20300,562
|
|
20240712,091600,308688300,20350,20350,20350,20300,1381
|
|
20240712,091500,280641200,20300,20300,20350,20300,1184
|
|
20240712,091400,256547150,20350,20350,20350,20350,17
|
|
20240712,091300,256201200,20350,20350,20350,20300,81
|
|
20240712,091200,254553300,20300,20300,20350,20300,816
|
|
20240712,091100,237986600,20300,20300,20350,20300,203
|
|
20240712,091000,233864500,20300,20350,20350,20300,215
|
|
20240712,090900,229492650,20300,20200,20350,20200,3271
|
|
20240712,090800,163136800,20200,20200,20200,20200,243
|
|
20240712,090700,158228200,20200,20150,20200,20150,105
|
|
20240712,090600,156109850,20200,20200,20200,20150,208
|
|
20240712,090500,151912050,20200,20150,20200,20150,574
|
|
20240712,090400,140343850,20150,20200,20200,20100,2013
|
|
20240712,090300,99812000,20200,20250,20300,20200,1274
|
|
20240712,090200,74012650,20250,20300,20350,20250,1452
|
|
20240712,090100,44546600,20300,20300,20300,20300,1200
|
|
20240712,090000,20186600,20300,20300,20350,20300,943
|