577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183400,1583627300,20400,20400,20400,20400,2313
|
|
20240719,183300,1583627300,20400,20400,20400,20400,0
|
|
20240719,183200,1583627300,20400,20400,20400,20400,0
|
|
20240719,183100,1583627300,20400,20400,20400,20400,0
|
|
20240719,183000,1583627300,20400,20400,20400,20400,0
|
|
20240719,182900,1583627300,20400,20400,20400,20400,0
|
|
20240719,182800,1583627300,20400,20400,20400,20400,0
|
|
20240719,182700,1583627300,20400,20400,20400,20400,0
|
|
20240719,182600,1583627300,20400,20400,20400,20400,0
|
|
20240719,182500,1583627300,20400,20400,20400,20400,0
|
|
20240719,182400,1583627300,20400,20400,20400,20400,0
|
|
20240719,182300,1583627300,20400,20400,20400,20400,0
|
|
20240719,182200,1583627300,20400,20400,20400,20400,0
|
|
20240719,182100,1583627300,20400,20400,20400,20400,0
|
|
20240719,182000,1583627300,20400,20400,20400,20400,0
|
|
20240719,181900,1583627300,20400,20400,20400,20400,0
|
|
20240719,181800,1583627300,20400,20400,20400,20400,0
|
|
20240719,181700,1583627300,20400,20400,20400,20400,0
|
|
20240719,181600,1583627300,20400,20400,20400,20400,0
|
|
20240719,181500,1583627300,20400,20400,20400,20400,0
|
|
20240719,181400,1583627300,20400,20400,20400,20400,0
|
|
20240719,181300,1583627300,20400,20400,20400,20400,0
|
|
20240719,181200,1583627300,20400,20400,20400,20400,0
|
|
20240719,181100,1583627300,20400,20400,20400,20400,0
|
|
20240719,181000,1583627300,20400,20400,20400,20400,0
|
|
20240719,180900,1583627300,20400,20400,20400,20400,0
|
|
20240719,180800,1583627300,20400,20400,20400,20400,0
|
|
20240719,180700,1583627300,20400,20400,20400,20400,0
|
|
20240719,180600,1583627300,20400,20400,20400,20400,0
|
|
20240719,180500,1583627300,20400,20400,20400,20400,0
|
|
20240719,180400,1583627300,20400,20400,20400,20400,2313
|
|
20240719,180300,1583627300,20400,20400,20400,20400,0
|
|
20240719,180200,1583627300,20400,20400,20400,20400,0
|
|
20240719,180100,1583627300,20400,20400,20400,20400,0
|
|
20240719,180000,1583627300,20400,20400,20400,20400,0
|
|
20240719,175900,1583627300,20400,20400,20400,20400,0
|
|
20240719,175800,1583627300,20400,20400,20400,20400,0
|
|
20240719,175700,1583627300,20400,20400,20400,20400,0
|
|
20240719,175600,1583627300,20400,20400,20400,20400,0
|
|
20240719,175500,1583627300,20400,20400,20400,20400,0
|
|
20240719,175400,1583627300,20400,20400,20400,20400,0
|
|
20240719,175300,1583627300,20400,20400,20400,20400,0
|
|
20240719,175200,1583627300,20400,20400,20400,20400,0
|
|
20240719,175100,1583627300,20400,20400,20400,20400,0
|
|
20240719,175000,1583627300,20400,20400,20400,20400,0
|
|
20240719,174900,1583627300,20400,20400,20400,20400,0
|
|
20240719,174800,1583627300,20400,20400,20400,20400,0
|
|
20240719,174700,1583627300,20400,20400,20400,20400,0
|
|
20240719,174600,1583627300,20400,20400,20400,20400,0
|
|
20240719,174500,1583627300,20400,20400,20400,20400,0
|
|
20240719,174400,1583627300,20400,20400,20400,20400,0
|
|
20240719,174300,1583627300,20400,20400,20400,20400,0
|
|
20240719,174200,1583627300,20400,20400,20400,20400,0
|
|
20240719,174100,1583627300,20400,20400,20400,20400,0
|
|
20240719,174000,1583627300,20400,20400,20400,20400,0
|
|
20240719,173900,1583627300,20400,20400,20400,20400,0
|
|
20240719,173800,1583627300,20400,20400,20400,20400,0
|
|
20240719,173700,1583627300,20400,20400,20400,20400,0
|
|
20240719,173600,1583627300,20400,20400,20400,20400,0
|
|
20240719,173500,1583627300,20400,20400,20400,20400,0
|
|
20240719,173400,1583627300,20400,20400,20400,20400,2313
|
|
20240719,173300,1583627300,20400,20400,20400,20400,0
|
|
20240719,173200,1583627300,20400,20400,20400,20400,0
|
|
20240719,173100,1583627300,20400,20400,20400,20400,0
|
|
20240719,173000,1583627300,20400,20400,20400,20400,0
|
|
20240719,172900,1583627300,20400,20400,20400,20400,0
|
|
20240719,172800,1583627300,20400,20400,20400,20400,0
|
|
20240719,172700,1583627300,20400,20400,20400,20400,0
|
|
20240719,172600,1583627300,20400,20400,20400,20400,0
|
|
20240719,172500,1583627300,20400,20400,20400,20400,0
|
|
20240719,172400,1583627300,20400,20400,20400,20400,0
|
|
20240719,172300,1583627300,20400,20400,20400,20400,0
|
|
20240719,172200,1583627300,20400,20400,20400,20400,0
|
|
20240719,172100,1583627300,20400,20400,20400,20400,0
|
|
20240719,172000,1583627300,20400,20400,20400,20400,0
|
|
20240719,171900,1583627300,20400,20400,20400,20400,0
|
|
20240719,171800,1583627300,20400,20400,20400,20400,0
|
|
20240719,171700,1583627300,20400,20400,20400,20400,0
|
|
20240719,171600,1583627300,20400,20400,20400,20400,0
|
|
20240719,171500,1583627300,20400,20400,20400,20400,0
|
|
20240719,171400,1583627300,20400,20400,20400,20400,0
|
|
20240719,171300,1583627300,20400,20400,20400,20400,0
|
|
20240719,171200,1583627300,20400,20400,20400,20400,0
|
|
20240719,171100,1583627300,20400,20400,20400,20400,0
|
|
20240719,171000,1583627300,20400,20400,20400,20400,0
|
|
20240719,170900,1583627300,20400,20400,20400,20400,0
|
|
20240719,170800,1583627300,20400,20400,20400,20400,0
|
|
20240719,170700,1583627300,20400,20400,20400,20400,0
|
|
20240719,170600,1583627300,20400,20400,20400,20400,0
|
|
20240719,170500,1583627300,20400,20400,20400,20400,0
|
|
20240719,170400,1583627300,20400,20400,20400,20400,2313
|
|
20240719,170300,1583627300,20400,20400,20400,20400,0
|
|
20240719,170200,1583627300,20400,20400,20400,20400,0
|
|
20240719,170100,1583627300,20400,20400,20400,20400,0
|
|
20240719,170000,1583627300,20400,20400,20400,20400,0
|
|
20240719,165900,1583627300,20400,20400,20400,20400,0
|
|
20240719,165800,1583627300,20400,20400,20400,20400,0
|
|
20240719,165700,1583627300,20400,20400,20400,20400,0
|
|
20240719,165600,1583627300,20400,20400,20400,20400,0
|
|
20240719,165500,1583627300,20400,20400,20400,20400,0
|
|
20240719,165400,1583627300,20400,20400,20400,20400,0
|
|
20240719,165300,1583627300,20400,20400,20400,20400,0
|
|
20240719,165200,1583627300,20400,20400,20400,20400,0
|
|
20240719,165100,1583627300,20400,20400,20400,20400,0
|
|
20240719,165000,1583627300,20400,20400,20400,20400,0
|
|
20240719,164900,1583627300,20400,20400,20400,20400,0
|
|
20240719,164800,1583627300,20400,20400,20400,20400,0
|
|
20240719,164700,1583627300,20400,20400,20400,20400,0
|
|
20240719,164600,1583627300,20400,20400,20400,20400,0
|
|
20240719,164500,1583627300,20400,20400,20400,20400,0
|
|
20240719,164400,1583627300,20400,20400,20400,20400,0
|
|
20240719,164300,1583627300,20400,20400,20400,20400,0
|
|
20240719,164200,1583627300,20400,20400,20400,20400,0
|
|
20240719,164100,1583627300,20400,20400,20400,20400,0
|
|
20240719,164000,1583627300,20400,20400,20400,20400,0
|
|
20240719,163900,1583627300,20400,20400,20400,20400,0
|
|
20240719,163800,1583627300,20400,20400,20400,20400,0
|
|
20240719,163700,1583627300,20400,20400,20400,20400,0
|
|
20240719,163600,1583627300,20400,20400,20400,20400,0
|
|
20240719,163500,1583627300,20400,20400,20400,20400,0
|
|
20240719,163400,1583627300,20400,20400,20400,20400,2313
|
|
20240719,163300,1583627300,20400,20400,20400,20400,0
|
|
20240719,163200,1583627300,20400,20400,20400,20400,0
|
|
20240719,163100,1583627300,20400,20400,20400,20400,0
|
|
20240719,163000,1583627300,20400,20400,20400,20400,0
|
|
20240719,162900,1583627300,20400,20400,20400,20400,0
|
|
20240719,162800,1583627300,20400,20400,20400,20400,0
|
|
20240719,162700,1583627300,20400,20400,20400,20400,0
|
|
20240719,162600,1583627300,20400,20400,20400,20400,0
|
|
20240719,162500,1583627300,20400,20400,20400,20400,0
|
|
20240719,162400,1583627300,20400,20400,20400,20400,0
|
|
20240719,162300,1583627300,20400,20400,20400,20400,0
|
|
20240719,162200,1583627300,20400,20400,20400,20400,0
|
|
20240719,162100,1583627300,20400,20400,20400,20400,0
|
|
20240719,162000,1583627300,20400,20400,20400,20400,0
|
|
20240719,161900,1583627300,20400,20400,20400,20400,0
|
|
20240719,161800,1583627300,20400,20400,20400,20400,0
|
|
20240719,161700,1583627300,20400,20400,20400,20400,0
|
|
20240719,161600,1583627300,20400,20400,20400,20400,0
|
|
20240719,161500,1583627300,20400,20400,20400,20400,0
|
|
20240719,161400,1583627300,20400,20400,20400,20400,0
|
|
20240719,161300,1583627300,20400,20400,20400,20400,0
|
|
20240719,161200,1583627300,20400,20400,20400,20400,0
|
|
20240719,161100,1583627300,20400,20400,20400,20400,0
|
|
20240719,161000,1583627300,20400,20400,20400,20400,0
|
|
20240719,160900,1583627300,20400,20400,20400,20400,0
|
|
20240719,160800,1583627300,20400,20400,20400,20400,0
|
|
20240719,160700,1583627300,20400,20400,20400,20400,0
|
|
20240719,160600,1583627300,20400,20400,20400,20400,0
|
|
20240719,160500,1583627300,20400,20400,20400,20400,0
|
|
20240719,160400,1583627300,20400,20400,20400,20400,2313
|
|
20240719,160300,1583627300,20400,20400,20400,20400,0
|
|
20240719,160200,1583627300,20400,20400,20400,20400,0
|
|
20240719,160100,1583627300,20400,20400,20400,20400,0
|
|
20240719,160000,1583627300,20400,20400,20400,20400,0
|
|
20240719,155900,1583627300,20400,20400,20400,20400,0
|
|
20240719,155800,1583627300,20400,20400,20400,20400,0
|
|
20240719,155700,1583627300,20400,20400,20400,20400,0
|
|
20240719,155600,1583627300,20400,20400,20400,20400,0
|
|
20240719,155500,1583627300,20400,20400,20400,20400,0
|
|
20240719,155400,1583627300,20400,20400,20400,20400,0
|
|
20240719,155300,1583627300,20400,20400,20400,20400,0
|
|
20240719,155200,1583627300,20400,20400,20400,20400,0
|
|
20240719,155100,1583627300,20400,20400,20400,20400,0
|
|
20240719,155000,1583627300,20400,20400,20400,20400,0
|
|
20240719,154900,1583627300,20400,20400,20400,20400,0
|
|
20240719,154800,1583627300,20400,20400,20400,20400,0
|
|
20240719,154700,1583627300,20400,20400,20400,20400,0
|
|
20240719,154600,1583627300,20400,20400,20400,20400,0
|
|
20240719,154500,1583627300,20400,20400,20400,20400,0
|
|
20240719,154400,1583627300,20400,20400,20400,20400,0
|
|
20240719,154300,1583627300,20400,20400,20400,20400,0
|
|
20240719,154200,1583627300,20400,20400,20400,20400,0
|
|
20240719,154100,1583627300,20400,20400,20400,20400,0
|
|
20240719,154000,1583627300,20400,20400,20400,20400,0
|
|
20240719,153900,1583627300,20400,20400,20400,20400,0
|
|
20240719,153800,1583627300,20400,20400,20400,20400,0
|
|
20240719,153700,1583627300,20400,20400,20400,20400,0
|
|
20240719,153600,1583627300,20400,20400,20400,20400,0
|
|
20240719,153500,1583627300,20400,20400,20400,20400,0
|
|
20240719,153400,1583627300,20400,20400,20400,20400,2313
|
|
20240719,153300,1583627300,20400,20400,20400,20400,0
|
|
20240719,153200,1583627300,20400,20400,20400,20400,0
|
|
20240719,153100,1583627300,20400,20400,20400,20400,0
|
|
20240719,153000,1583627300,20400,20400,20400,20400,2313
|
|
20240719,152900,1536442100,20450,20450,20450,20450,0
|
|
20240719,152800,1536442100,20450,20450,20450,20450,0
|
|
20240719,152700,1536442100,20450,20450,20450,20450,0
|
|
20240719,152600,1536442100,20450,20450,20450,20450,0
|
|
20240719,152500,1536442100,20450,20450,20450,20450,0
|
|
20240719,152400,1536442100,20450,20450,20450,20450,0
|
|
20240719,152300,1536442100,20450,20450,20450,20450,0
|
|
20240719,152200,1536442100,20450,20450,20450,20450,0
|
|
20240719,152100,1536442100,20450,20450,20450,20450,0
|
|
20240719,152000,1536442100,20450,20450,20450,20450,0
|
|
20240719,151900,1536442100,20450,20450,20500,20450,837
|
|
20240719,151800,1519325350,20450,20450,20500,20450,170
|
|
20240719,151700,1515848800,20450,20450,20500,20450,77
|
|
20240719,151600,1514271600,20500,20450,20500,20450,8
|
|
20240719,151500,1514107750,20500,20500,20500,20450,661
|
|
20240719,151400,1500559400,20500,20500,20500,20400,133
|
|
20240719,151300,1497837350,20400,20450,20500,20400,37
|
|
20240719,151200,1497080300,20450,20450,20500,20400,131
|
|
20240719,151100,1494400200,20500,20450,20500,20450,92
|
|
20240719,151000,1492517300,20450,20500,20500,20450,155
|
|
20240719,150900,1489341350,20450,20500,20500,20450,96
|
|
20240719,150800,1487374350,20500,20500,20500,20400,35
|
|
20240719,150700,1486658300,20400,20400,20500,20400,427
|
|
20240719,150600,1477914900,20450,20450,20450,20400,199
|
|
20240719,150500,1473846700,20450,20450,20450,20400,114
|
|
20240719,150400,1471515800,20450,20450,20500,20400,105
|
|
20240719,150300,1469369700,20500,20450,20500,20400,586
|
|
20240719,150200,1457360450,20450,20400,20450,20400,174
|
|
20240719,150100,1453806300,20450,20450,20450,20400,186
|
|
20240719,150000,1450009000,20450,20450,20450,20400,261
|
|
20240719,145900,1444675800,20450,20450,20450,20400,153
|
|
20240719,145800,1441548350,20400,20400,20450,20400,769
|
|
20240719,145700,1425858750,20400,20400,20450,20400,421
|
|
20240719,145600,1417256600,20450,20400,20450,20400,145
|
|
20240719,145500,1414294500,20400,20450,20450,20400,73
|
|
20240719,145400,1412802450,20400,20400,20450,20400,154
|
|
20240719,145300,1409657200,20400,20450,20450,20400,130
|
|
20240719,145200,1407001450,20450,20450,20450,20400,117
|
|
20240719,145100,1404610100,20400,20450,20500,20400,133
|
|
20240719,145000,1401890850,20400,20500,20500,20400,81
|
|
20240719,144900,1400234600,20500,20500,20500,20400,460
|
|
20240719,144800,1390824600,20400,20400,20500,20400,532
|
|
20240719,144700,1379965850,20450,20400,20500,20400,89
|
|
20240719,144600,1378144100,20400,20500,20500,20400,152
|
|
20240719,144500,1375031950,20500,20500,20500,20400,80
|
|
20240719,144400,1373394350,20500,20450,20500,20450,126
|
|
20240719,144300,1370813750,20500,20450,20500,20400,119
|
|
20240719,144200,1368382100,20400,20450,20500,20400,211
|
|
20240719,144100,1364070700,20500,20450,20500,20400,92
|
|
20240719,144000,1362190700,20500,20450,20500,20400,182
|
|
20240719,143900,1358471950,20500,20500,20500,20400,334
|
|
20240719,143800,1351646950,20500,20500,20500,20450,73
|
|
20240719,143700,1350151700,20500,20500,20500,20450,76
|
|
20240719,143600,1348593900,20500,20500,20500,20450,186
|
|
20240719,143500,1344786950,20500,20500,20500,20450,113
|
|
20240719,143400,1342474050,20450,20500,20500,20400,66
|
|
20240719,143300,1341121300,20400,20500,20500,20400,103
|
|
20240719,143200,1339013950,20500,20500,20500,20400,136
|
|
20240719,143100,1336229500,20500,20500,20500,20400,344
|
|
20240719,143000,1329193900,20450,20450,20500,20400,120
|
|
20240719,142900,1326739000,20400,20450,20450,20400,338
|
|
20240719,142800,1319826950,20450,20450,20450,20450,48
|
|
20240719,142700,1318845350,20450,20450,20450,20400,46
|
|
20240719,142600,1317904700,20450,20450,20450,20400,131
|
|
20240719,142500,1315226250,20450,20400,20450,20350,57
|
|
20240719,142400,1314063250,20400,20400,20400,20350,79
|
|
20240719,142300,1312451750,20400,20400,20400,20400,49
|
|
20240719,142200,1311452150,20400,20400,20400,20350,81
|
|
20240719,142100,1309799800,20400,20400,20400,20350,146
|
|
20240719,142000,1306824850,20400,20400,20400,20350,80
|
|
20240719,141900,1305194200,20350,20400,20400,20350,533
|
|
20240719,141800,1294341600,20400,20350,20400,20350,88
|
|
20240719,141700,1292548900,20400,20400,20400,20400,50
|
|
20240719,141600,1291528900,20400,20400,20400,20350,122
|
|
20240719,141500,1289040200,20400,20450,20450,20350,400
|
|
20240719,141400,1280879400,20450,20450,20450,20400,92
|
|
20240719,141300,1278998900,20400,20450,20500,20400,151
|
|
20240719,141200,1275915850,20450,20450,20450,20400,127
|
|
20240719,141100,1273320850,20450,20450,20500,20400,117
|
|
20240719,141000,1270926850,20450,20500,20500,20400,64
|
|
20240719,140900,1269617750,20500,20450,20500,20400,185
|
|
20240719,140800,1265829300,20400,20450,20450,20400,48
|
|
20240719,140700,1264847800,20500,20450,20500,20400,68
|
|
20240719,140600,1263457700,20500,20500,20500,20450,170
|
|
20240719,140500,1259974500,20500,20500,20500,20450,51
|
|
20240719,140400,1258929050,20450,20500,20500,20450,287
|
|
20240719,140300,1253045900,20500,20500,20500,20500,34
|
|
20240719,140200,1252348900,20500,20500,20500,20450,139
|
|
20240719,140100,1249503050,20500,20500,20500,20450,90
|
|
20240719,140000,1247658150,20500,20450,20500,20400,333
|
|
20240719,135900,1240850650,20500,20500,20500,20450,131
|
|
20240719,135800,1238165350,20450,20450,20450,20450,68
|
|
20240719,135700,1236774750,20450,20450,20450,20400,59
|
|
20240719,135600,1235569150,20450,20450,20450,20400,150
|
|
20240719,135500,1232501700,20450,20450,20450,20400,75
|
|
20240719,135400,1230970100,20450,20450,20450,20400,66
|
|
20240719,135300,1229621050,20350,20450,20450,20350,60
|
|
20240719,135200,1228397750,20450,20400,20450,20350,253
|
|
20240719,135100,1223227700,20450,20450,20450,20350,106
|
|
20240719,135000,1221066700,20400,20400,20400,20400,152
|
|
20240719,134900,1217965900,20400,20400,20450,20350,122
|
|
20240719,134800,1215475600,20400,20450,20450,20400,113
|
|
20240719,134700,1213170150,20400,20450,20450,20400,16
|
|
20240719,134600,1212843000,20450,20450,20450,20400,64
|
|
20240719,134500,1211534300,20450,20450,20450,20400,90
|
|
20240719,134400,1209696350,20450,20450,20450,20450,20
|
|
20240719,134300,1209287350,20350,20400,20450,20350,115
|
|
20240719,134200,1206946150,20450,20350,20450,20350,43
|
|
20240719,134100,1206068450,20350,20400,20450,20350,359
|
|
20240719,134000,1198758050,20400,20400,20400,20350,133
|
|
20240719,133900,1196045800,20400,20400,20450,20400,160
|
|
20240719,133800,1192781450,20400,20400,20400,20350,34
|
|
20240719,133700,1192087900,20350,20350,20350,20350,21
|
|
20240719,133600,1191660550,20350,20450,20450,20350,67
|
|
20240719,133500,1190292400,20400,20450,20450,20400,95
|
|
20240719,133400,1188354250,20350,20450,20450,20350,42
|
|
20240719,133300,1187496500,20400,20400,20450,20400,68
|
|
20240719,133200,1186109150,20400,20450,20450,20400,191
|
|
20240719,133100,1182211850,20450,20400,20450,20350,56
|
|
20240719,133000,1181068750,20400,20400,20400,20400,46
|
|
20240719,132900,1180130350,20350,20400,20400,20350,157
|
|
20240719,132800,1176927600,20400,20400,20400,20400,42
|
|
20240719,132700,1176070800,20350,20400,20400,20350,3
|
|
20240719,132600,1176009700,20350,20400,20400,20350,57
|
|
20240719,132500,1174846950,20400,20400,20400,20400,51
|
|
20240719,132400,1173806550,20400,20400,20400,20400,12
|
|
20240719,132300,1173561750,20400,20400,20400,20350,43
|
|
20240719,132200,1172684650,20400,20400,20400,20400,44
|
|
20240719,132100,1171787050,20400,20400,20400,20400,61
|
|
20240719,132000,1170542650,20400,20400,20400,20350,24
|
|
20240719,131900,1170053100,20350,20400,20400,20350,58
|
|
20240719,131800,1168870000,20400,20350,20400,20350,491
|
|
20240719,131700,1158876100,20350,20350,20350,20350,1
|
|
20240719,131600,1158855750,20350,20400,20400,20350,81
|
|
20240719,131500,1157204500,20400,20400,20400,20350,46
|
|
20240719,131400,1156266150,20350,20400,20400,20300,610
|
|
20240719,131300,1143853650,20400,20350,20400,20350,84
|
|
20240719,131200,1142141100,20350,20350,20400,20350,77
|
|
20240719,131100,1140571900,20400,20400,20400,20350,51
|
|
20240719,131000,1139531650,20400,20350,20400,20350,125
|
|
20240719,130900,1136986150,20400,20350,20400,20350,73
|
|
20240719,130800,1135500000,20400,20300,20400,20300,101
|
|
20240719,130700,1133446250,20300,20300,20300,20300,1
|
|
20240719,130600,1133425950,20350,20350,20350,20350,70
|
|
20240719,130500,1132001450,20350,20350,20350,20350,50
|
|
20240719,130400,1130983950,20300,20350,20350,20300,7
|
|
20240719,130300,1130841650,20350,20400,20400,20300,110
|
|
20240719,130200,1128604100,20400,20350,20400,20350,45
|
|
20240719,130100,1127687750,20300,20350,20350,20300,52
|
|
20240719,130000,1126629600,20350,20350,20350,20300,14
|
|
20240719,125900,1126344800,20300,20350,20350,20300,278
|
|
20240719,125800,1120698800,20350,20350,20350,20350,59
|
|
20240719,125700,1119498150,20350,20300,20350,20300,45
|
|
20240719,125600,1118582550,20350,20400,20400,20350,50
|
|
20240719,125500,1117563550,20300,20350,20400,20300,80
|
|
20240719,125400,1115935700,20350,20400,20400,20350,31
|
|
20240719,125300,1115303950,20400,20350,20400,20300,175
|
|
20240719,125200,1111744600,20350,20350,20350,20300,170
|
|
20240719,125100,1108291200,20350,20350,20350,20300,64
|
|
20240719,125000,1106988850,20350,20350,20350,20350,13
|
|
20240719,124900,1106724300,20350,20350,20350,20300,238
|
|
20240719,124800,1101890550,20300,20300,20400,20300,94
|
|
20240719,124700,1099978750,20350,20300,20400,20300,650
|
|
20240719,124600,1086780300,20350,20350,20400,20350,1016
|
|
20240719,124500,1066103650,20350,20350,20400,20350,97
|
|
20240719,124400,1064125800,20400,20350,20400,20350,51
|
|
20240719,124300,1063087500,20350,20400,20400,20350,55
|
|
20240719,124200,1061965600,20400,20400,20400,20400,54
|
|
20240719,124100,1060864000,20350,20350,20400,20350,50
|
|
20240719,124000,1059845200,20400,20400,20400,20400,40
|
|
20240719,123900,1059029200,20400,20400,20400,20400,24
|
|
20240719,123800,1058539600,20400,20400,20400,20350,82
|
|
20240719,123700,1056866900,20400,20400,20400,20400,6
|
|
20240719,123600,1056744500,20400,20450,20450,20400,26
|
|
20240719,123500,1056213250,20400,20400,20400,20350,90
|
|
20240719,123400,1054377300,20400,20400,20400,20350,35
|
|
20240719,123300,1053663350,20400,20400,20400,20400,50
|
|
20240719,123200,1052643350,20400,20450,20450,20400,55
|
|
20240719,123100,1051519550,20400,20450,20450,20400,27
|
|
20240719,123000,1050967700,20400,20400,20450,20350,111
|
|
20240719,122900,1048705250,20400,20450,20450,20400,18
|
|
20240719,122800,1048337450,20400,20400,20450,20400,85
|
|
20240719,122700,1046603200,20350,20350,20400,20350,8
|
|
20240719,122600,1046440100,20350,20450,20450,20350,24
|
|
20240719,122500,1045950400,20400,20400,20450,20400,76
|
|
20240719,122400,1044399250,20400,20400,20400,20400,123
|
|
20240719,122300,1041890050,20400,20400,20400,20400,69
|
|
20240719,122200,1040482450,20350,20400,20400,20350,56
|
|
20240719,122100,1039340150,20350,20400,20400,20350,15
|
|
20240719,122000,1039034200,20400,20400,20400,20400,293
|
|
20240719,121900,1033057000,20400,20400,20400,20350,90
|
|
20240719,121800,1031223950,20400,20400,20400,20400,104
|
|
20240719,121700,1029102350,20400,20450,20450,20400,284
|
|
20240719,121600,1023308350,20400,20400,20450,20400,8
|
|
20240719,121500,1023145050,20450,20450,20450,20400,80
|
|
20240719,121400,1021509500,20450,20450,20450,20450,10
|
|
20240719,121300,1021305000,20450,20450,20450,20400,68
|
|
20240719,121200,1019915400,20400,20450,20450,20400,54
|
|
20240719,121100,1018811350,20400,20450,20450,20400,70
|
|
20240719,121000,1017380250,20450,20450,20450,20400,104
|
|
20240719,120900,1015254150,20450,20400,20450,20400,8
|
|
20240719,120800,1015090800,20450,20450,20450,20400,118
|
|
20240719,120700,1012678950,20400,20400,20400,20400,4
|
|
20240719,120600,1012597350,20400,20450,20450,20350,82
|
|
20240719,120500,1010928050,20400,20400,20400,20350,285
|
|
20240719,120400,1005118100,20350,20350,20400,20350,30
|
|
20240719,120300,1004507300,20400,20450,20450,20400,115
|
|
20240719,120200,1002159000,20400,20450,20450,20400,63
|
|
20240719,120100,1000871650,20400,20450,20450,20400,34
|
|
20240719,120000,1000177850,20450,20400,20450,20350,90
|
|
20240719,115900,998340300,20400,20450,20450,20400,8
|
|
20240719,115800,998176900,20450,20450,20450,20400,97
|
|
20240719,115700,996193450,20400,20400,20400,20400,0
|
|
20240719,115600,996193450,20400,20400,20450,20400,142
|
|
20240719,115500,993296500,20450,20450,20450,20400,94
|
|
20240719,115400,991374250,20400,20400,20400,20400,70
|
|
20240719,115300,989946250,20400,20400,20400,20400,120
|
|
20240719,115200,987498250,20350,20400,20400,20350,73
|
|
20240719,115100,986009200,20400,20400,20400,20400,48
|
|
20240719,115000,985030000,20400,20400,20400,20400,58
|
|
20240719,114900,983846800,20400,20400,20400,20350,6
|
|
20240719,114800,983724450,20400,20400,20400,20350,118
|
|
20240719,114700,981317300,20400,20400,20400,20400,8
|
|
20240719,114600,981154100,20400,20400,20400,20400,5
|
|
20240719,114500,981052100,20400,20350,20400,20350,123
|
|
20240719,114400,978543050,20400,20400,20400,20400,5
|
|
20240719,114300,978441050,20350,20400,20400,20350,70
|
|
20240719,114200,977014050,20400,20350,20400,20350,57
|
|
20240719,114100,975851450,20350,20350,20400,20350,7
|
|
20240719,114000,975708850,20350,20350,20400,20350,51
|
|
20240719,113900,974668650,20350,20350,20350,20350,3
|
|
20240719,113800,974607600,20400,20400,20400,20350,109
|
|
20240719,113700,972385000,20350,20350,20400,20300,23
|
|
20240719,113600,971917100,20400,20350,20400,20350,42
|
|
20240719,113500,971060600,20350,20350,20350,20350,117
|
|
20240719,113400,968679650,20350,20350,20350,20350,93
|
|
20240719,113300,966787100,20350,20400,20400,20350,65
|
|
20240719,113200,965462150,20350,20400,20400,20350,29
|
|
20240719,113100,964870600,20400,20400,20400,20400,28
|
|
20240719,113000,964299400,20400,20350,20400,20300,130
|
|
20240719,112900,961656950,20300,20350,20350,20300,199
|
|
20240719,112800,957607350,20350,20300,20350,20300,331
|
|
20240719,112700,950884950,20350,20350,20350,20350,44
|
|
20240719,112600,949989550,20350,20400,20400,20350,108
|
|
20240719,112500,947791600,20350,20350,20400,20300,288
|
|
20240719,112400,941931300,20350,20350,20350,20350,6
|
|
20240719,112300,941809200,20350,20350,20350,20350,20
|
|
20240719,112200,941402200,20350,20400,20400,20300,166
|
|
20240719,112100,938028900,20350,20350,20350,20350,30
|
|
20240719,112000,937418400,20350,20350,20400,20350,64
|
|
20240719,111900,936114800,20350,20300,20350,20300,241
|
|
20240719,111800,931222400,20300,20450,20450,20300,2174
|
|
20240719,111700,887003100,20400,20400,20400,20400,45
|
|
20240719,111600,886085100,20400,20400,20400,20400,4
|
|
20240719,111500,886003500,20400,20400,20400,20400,157
|
|
20240719,111400,882800700,20400,20400,20400,20350,67
|
|
20240719,111300,881433950,20400,20400,20400,20350,199
|
|
20240719,111200,877377050,20400,20350,20400,20350,72
|
|
20240719,111100,875909350,20400,20350,20400,20350,49
|
|
20240719,111000,874909850,20400,20400,20400,20350,120
|
|
20240719,110900,872462950,20400,20400,20400,20400,2
|
|
20240719,110800,872422150,20400,20400,20400,20350,175
|
|
20240719,110700,868852200,20400,20350,20400,20350,154
|
|
20240719,110600,865715650,20400,20400,20400,20400,28
|
|
20240719,110500,865144450,20400,20400,20400,20400,107
|
|
20240719,110400,862961650,20350,20350,20400,20350,23
|
|
20240719,110300,862493500,20400,20400,20400,20350,6
|
|
20240719,110200,862371200,20400,20400,20400,20350,80
|
|
20240719,110100,860739450,20400,20400,20400,20400,50
|
|
20240719,110000,859719450,20400,20400,20400,20400,188
|
|
20240719,105900,855884250,20350,20400,20400,20350,102
|
|
20240719,105800,853803550,20400,20350,20400,20350,57
|
|
20240719,105700,852642550,20350,20350,20350,20350,206
|
|
20240719,105600,848450450,20350,20350,20350,20350,105
|
|
20240719,105500,846313700,20300,20300,20350,20300,83
|
|
20240719,105400,844624800,20350,20350,20350,20350,219
|
|
20240719,105300,840168150,20350,20350,20350,20300,228
|
|
20240719,105200,835529450,20350,20300,20350,20300,19
|
|
20240719,105100,835142850,20350,20350,20350,20350,63
|
|
20240719,105000,833860800,20350,20350,20350,20300,53
|
|
20240719,104900,832784500,20350,20350,20350,20350,14
|
|
20240719,104800,832499600,20300,20350,20350,20300,164
|
|
20240719,104700,829167800,20350,20350,20350,20300,12
|
|
20240719,104600,828923900,20350,20350,20350,20300,81
|
|
20240719,104500,827276650,20350,20350,20350,20350,59
|
|
20240719,104400,826076000,20350,20350,20350,20300,26
|
|
20240719,104300,825546950,20300,20300,20300,20300,0
|
|
20240719,104200,825546950,20300,20350,20350,20300,9
|
|
20240719,104100,825364100,20300,20350,20350,20300,453
|
|
20240719,104000,816148450,20300,20300,20350,20300,14
|
|
20240719,103900,815863950,20350,20300,20350,20250,650
|
|
20240719,103800,802671200,20250,20300,20300,20250,799
|
|
20240719,103700,786453400,20300,20300,20350,20250,2262
|
|
20240719,103600,740548300,20300,20350,20350,20300,4608
|
|
20240719,103500,646810450,20400,20350,20400,20350,69
|
|
20240719,103400,645404000,20350,20400,20400,20350,85
|
|
20240719,103300,643673950,20400,20400,20400,20350,23
|
|
20240719,103200,643204800,20400,20400,20400,20400,99
|
|
20240719,103100,641185200,20400,20450,20450,20350,2508
|
|
20240719,103000,589978300,20400,20450,20450,20400,149
|
|
20240719,102900,586931750,20450,20400,20450,20400,17
|
|
20240719,102800,586584700,20450,20450,20450,20400,92
|
|
20240719,102700,584703800,20450,20450,20450,20450,17
|
|
20240719,102600,584356150,20450,20450,20500,20450,207
|
|
20240719,102500,580122850,20400,20450,20450,20400,27
|
|
20240719,102400,579570750,20450,20450,20450,20400,48
|
|
20240719,102300,578589850,20400,20450,20450,20400,532
|
|
20240719,102200,567715350,20450,20450,20450,20450,2
|
|
20240719,102100,567674450,20450,20450,20500,20450,189
|
|
20240719,102000,563808250,20450,20450,20450,20450,0
|
|
20240719,101900,563808250,20450,20450,20500,20400,667
|
|
20240719,101800,550168500,20500,20500,20500,20450,50
|
|
20240719,101700,549143550,20500,20500,20500,20500,2
|
|
20240719,101600,549102550,20500,20500,20500,20500,83
|
|
20240719,101500,547401050,20500,20550,20550,20500,29
|
|
20240719,101400,546806000,20550,20500,20550,20450,53
|
|
20240719,101300,545719750,20550,20500,20550,20500,28
|
|
20240719,101200,545145600,20550,20550,20550,20550,0
|
|
20240719,101100,545145600,20550,20550,20550,20500,52
|
|
20240719,101000,544077050,20500,20500,20500,20500,13
|
|
20240719,100900,543810550,20500,20500,20500,20500,92
|
|
20240719,100800,541924550,20550,20550,20550,20550,44
|
|
20240719,100700,541020350,20500,20500,20500,20500,0
|
|
20240719,100600,541020350,20500,20550,20550,20500,5
|
|
20240719,100500,540917700,20550,20500,20550,20500,4
|
|
20240719,100400,540835650,20500,20500,20550,20450,1074
|
|
20240719,100300,518823400,20500,20450,20500,20450,44
|
|
20240719,100200,517923450,20400,20450,20450,20400,111
|
|
20240719,100100,515654200,20450,20450,20450,20450,219
|
|
20240719,100000,511175650,20450,20500,20500,20450,116
|
|
20240719,095900,508802950,20450,20450,20450,20450,14
|
|
20240719,095800,508516650,20450,20500,20500,20450,35
|
|
20240719,095700,507799450,20500,20450,20500,20450,4
|
|
20240719,095600,507717600,20500,20500,20500,20450,98
|
|
20240719,095500,505713300,20500,20450,20500,20450,4
|
|
20240719,095400,505631400,20500,20450,20500,20400,49
|
|
20240719,095300,504628400,20500,20450,20500,20400,11
|
|
20240719,095200,504403550,20500,20450,20500,20450,22
|
|
20240719,095100,503952700,20500,20500,20500,20400,77
|
|
20240719,095000,502378200,20450,20450,20500,20400,113
|
|
20240719,094900,500067450,20500,20500,20500,20400,20
|
|
20240719,094800,499658950,20400,20450,20450,20400,164
|
|
20240719,094700,496308750,20400,20450,20450,20400,34
|
|
20240719,094600,495613500,20400,20500,20500,20400,222
|
|
20240719,094500,491078900,20500,20500,20550,20450,160
|
|
20240719,094400,487801450,20500,20450,20500,20450,58
|
|
20240719,094300,486612650,20450,20450,20500,20450,73
|
|
20240719,094200,485117550,20500,20450,20500,20450,21
|
|
20240719,094100,484687800,20450,20500,20500,20400,264
|
|
20240719,094000,479281800,20400,20450,20500,20400,97
|
|
20240719,093900,477299050,20400,20400,20450,20400,244
|
|
20240719,093800,472321200,20400,20400,20500,20400,217
|
|
20240719,093700,467887900,20400,20400,20400,20400,31
|
|
20240719,093600,467255500,20400,20400,20400,20350,296
|
|
20240719,093500,461218350,20400,20450,20450,20400,2500
|
|
20240719,093400,410127000,20450,20500,20500,20450,49
|
|
20240719,093300,409124300,20500,20500,20500,20500,167
|
|
20240719,093200,405700800,20500,20500,20500,20450,42
|
|
20240719,093100,404840100,20450,20450,20500,20450,89
|
|
20240719,093000,403018200,20450,20500,20500,20450,246
|
|
20240719,092900,397986700,20500,20550,20550,20450,2935
|
|
20240719,092800,337805300,20600,20600,20600,20550,118
|
|
20240719,092700,335375750,20550,20600,20600,20550,12
|
|
20240719,092600,335128900,20600,20550,20600,20550,47
|
|
20240719,092500,334162850,20550,20500,20550,20500,122
|
|
20240719,092400,331655850,20550,20550,20550,20500,371
|
|
20240719,092300,324035300,20550,20600,20600,20550,588
|
|
20240719,092200,311949150,20550,20550,20600,20500,323
|
|
20240719,092100,305312650,20550,20500,20550,20500,601
|
|
20240719,092000,292989450,20500,20550,20550,20500,65
|
|
20240719,091900,291655950,20550,20500,20550,20500,106
|
|
20240719,091800,289481100,20550,20550,20550,20500,368
|
|
20240719,091700,281929500,20550,20550,20600,20550,60
|
|
20240719,091600,280695450,20550,20550,20600,20550,158
|
|
20240719,091500,277447050,20550,20600,20650,20550,1113
|
|
20240719,091400,254537200,20600,20600,20650,20600,213
|
|
20240719,091300,250149050,20600,20750,20800,20600,1192
|
|
20240719,091200,225500150,20800,20700,20800,20700,190
|
|
20240719,091100,221565050,20650,20700,20700,20650,163
|
|
20240719,091000,218196450,20650,20700,20700,20650,75
|
|
20240719,090900,216644850,20650,20700,20700,20650,392
|
|
20240719,090800,208545400,20700,20650,20700,20650,196
|
|
20240719,090700,204497750,20650,20700,20700,20650,1380
|
|
20240719,090600,175954350,20750,20750,20750,20700,41
|
|
20240719,090500,175105450,20750,20750,20750,20750,24
|
|
20240719,090400,174607450,20750,20750,20750,20700,415
|
|
20240719,090300,166015500,20750,20700,20750,20700,326
|
|
20240719,090200,159261700,20700,20750,20750,20700,320
|
|
20240719,090100,152623100,20700,20950,20950,20700,3423
|
|
20240719,090000,81579200,20950,20900,20950,20750,3912
|