577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183400,1856394270,20050,20050,20050,20050,2805
|
|
20240722,183300,1856394270,20050,20050,20050,20050,0
|
|
20240722,183200,1856394270,20050,20050,20050,20050,0
|
|
20240722,183100,1856394270,20050,20050,20050,20050,0
|
|
20240722,183000,1856394270,20050,20050,20050,20050,0
|
|
20240722,182900,1856394270,20050,20050,20050,20050,0
|
|
20240722,182800,1856394270,20050,20050,20050,20050,0
|
|
20240722,182700,1856394270,20050,20050,20050,20050,0
|
|
20240722,182600,1856394270,20050,20050,20050,20050,0
|
|
20240722,182500,1856394270,20050,20050,20050,20050,0
|
|
20240722,182400,1856394270,20050,20050,20050,20050,0
|
|
20240722,182300,1856394270,20050,20050,20050,20050,0
|
|
20240722,182200,1856394270,20050,20050,20050,20050,0
|
|
20240722,182100,1856394270,20050,20050,20050,20050,0
|
|
20240722,182000,1856394270,20050,20050,20050,20050,0
|
|
20240722,181900,1856394270,20050,20050,20050,20050,0
|
|
20240722,181800,1856394270,20050,20050,20050,20050,0
|
|
20240722,181700,1856394270,20050,20050,20050,20050,0
|
|
20240722,181600,1856394270,20050,20050,20050,20050,0
|
|
20240722,181500,1856394270,20050,20050,20050,20050,0
|
|
20240722,181400,1856394270,20050,20050,20050,20050,0
|
|
20240722,181300,1856394270,20050,20050,20050,20050,0
|
|
20240722,181200,1856394270,20050,20050,20050,20050,0
|
|
20240722,181100,1856394270,20050,20050,20050,20050,0
|
|
20240722,181000,1856394270,20050,20050,20050,20050,0
|
|
20240722,180900,1856394270,20050,20050,20050,20050,0
|
|
20240722,180800,1856394270,20050,20050,20050,20050,0
|
|
20240722,180700,1856394270,20050,20050,20050,20050,0
|
|
20240722,180600,1856394270,20050,20050,20050,20050,0
|
|
20240722,180500,1856394270,20050,20050,20050,20050,0
|
|
20240722,180400,1856394270,20050,20050,20050,20050,2805
|
|
20240722,180300,1856394270,20050,20050,20050,20050,0
|
|
20240722,180200,1856394270,20050,20050,20050,20050,0
|
|
20240722,180100,1856394270,20050,20050,20050,20050,0
|
|
20240722,180000,1856394270,20050,20050,20050,20050,0
|
|
20240722,175900,1856394270,20050,20050,20050,20050,0
|
|
20240722,175800,1856394270,20050,20050,20050,20050,0
|
|
20240722,175700,1856394270,20050,20050,20050,20050,0
|
|
20240722,175600,1856394270,20050,20050,20050,20050,0
|
|
20240722,175500,1856394270,20050,20050,20050,20050,0
|
|
20240722,175400,1856394270,20050,20050,20050,20050,0
|
|
20240722,175300,1856394270,20050,20050,20050,20050,0
|
|
20240722,175200,1856394270,20050,20050,20050,20050,0
|
|
20240722,175100,1856394270,20050,20050,20050,20050,0
|
|
20240722,175000,1856394270,20050,20050,20050,20050,0
|
|
20240722,174900,1856394270,20050,20050,20050,20050,0
|
|
20240722,174800,1856394270,20050,20050,20050,20050,0
|
|
20240722,174700,1856394270,20050,20050,20050,20050,0
|
|
20240722,174600,1856394270,20050,20050,20050,20050,0
|
|
20240722,174500,1856394270,20050,20050,20050,20050,0
|
|
20240722,174400,1856394270,20050,20050,20050,20050,0
|
|
20240722,174300,1856394270,20050,20050,20050,20050,0
|
|
20240722,174200,1856394270,20050,20050,20050,20050,0
|
|
20240722,174100,1856394270,20050,20050,20050,20050,0
|
|
20240722,174000,1856394270,20050,20050,20050,20050,0
|
|
20240722,173900,1856394270,20050,20050,20050,20050,0
|
|
20240722,173800,1856394270,20050,20050,20050,20050,0
|
|
20240722,173700,1856394270,20050,20050,20050,20050,0
|
|
20240722,173600,1856394270,20050,20050,20050,20050,0
|
|
20240722,173500,1856394270,20050,20050,20050,20050,0
|
|
20240722,173400,1856394270,20050,20050,20050,20050,2805
|
|
20240722,173300,1856394270,20050,20050,20050,20050,0
|
|
20240722,173200,1856394270,20050,20050,20050,20050,0
|
|
20240722,173100,1856394270,20050,20050,20050,20050,0
|
|
20240722,173000,1856394270,20050,20050,20050,20050,0
|
|
20240722,172900,1856394270,20050,20050,20050,20050,0
|
|
20240722,172800,1856394270,20050,20050,20050,20050,0
|
|
20240722,172700,1856394270,20050,20050,20050,20050,0
|
|
20240722,172600,1856394270,20050,20050,20050,20050,0
|
|
20240722,172500,1856394270,20050,20050,20050,20050,0
|
|
20240722,172400,1856394270,20050,20050,20050,20050,0
|
|
20240722,172300,1856394270,20050,20050,20050,20050,0
|
|
20240722,172200,1856394270,20050,20050,20050,20050,0
|
|
20240722,172100,1856394270,20050,20050,20050,20050,0
|
|
20240722,172000,1856394270,20050,20050,20050,20050,0
|
|
20240722,171900,1856394270,20050,20050,20050,20050,0
|
|
20240722,171800,1856394270,20050,20050,20050,20050,0
|
|
20240722,171700,1856394270,20050,20050,20050,20050,0
|
|
20240722,171600,1856394270,20050,20050,20050,20050,0
|
|
20240722,171500,1856394270,20050,20050,20050,20050,0
|
|
20240722,171400,1856394270,20050,20050,20050,20050,0
|
|
20240722,171300,1856394270,20050,20050,20050,20050,0
|
|
20240722,171200,1856394270,20050,20050,20050,20050,0
|
|
20240722,171100,1856394270,20050,20050,20050,20050,0
|
|
20240722,171000,1856394270,20050,20050,20050,20050,0
|
|
20240722,170900,1856394270,20050,20050,20050,20050,0
|
|
20240722,170800,1856394270,20050,20050,20050,20050,0
|
|
20240722,170700,1856394270,20050,20050,20050,20050,0
|
|
20240722,170600,1856394270,20050,20050,20050,20050,0
|
|
20240722,170500,1856394270,20050,20050,20050,20050,0
|
|
20240722,170400,1856394270,20050,20050,20050,20050,2805
|
|
20240722,170300,1856394270,20050,20050,20050,20050,0
|
|
20240722,170200,1856394270,20050,20050,20050,20050,0
|
|
20240722,170100,1856394270,20050,20050,20050,20050,0
|
|
20240722,170000,1856394270,20050,20050,20050,20050,0
|
|
20240722,165900,1856394270,20050,20050,20050,20050,0
|
|
20240722,165800,1856394270,20050,20050,20050,20050,0
|
|
20240722,165700,1856394270,20050,20050,20050,20050,0
|
|
20240722,165600,1856394270,20050,20050,20050,20050,0
|
|
20240722,165500,1856394270,20050,20050,20050,20050,0
|
|
20240722,165400,1856394270,20050,20050,20050,20050,0
|
|
20240722,165300,1856394270,20050,20050,20050,20050,0
|
|
20240722,165200,1856394270,20050,20050,20050,20050,0
|
|
20240722,165100,1856394270,20050,20050,20050,20050,0
|
|
20240722,165000,1856394270,20050,20050,20050,20050,0
|
|
20240722,164900,1856394270,20050,20050,20050,20050,0
|
|
20240722,164800,1856394270,20050,20050,20050,20050,0
|
|
20240722,164700,1856394270,20050,20050,20050,20050,0
|
|
20240722,164600,1856394270,20050,20050,20050,20050,0
|
|
20240722,164500,1856394270,20050,20050,20050,20050,0
|
|
20240722,164400,1856394270,20050,20050,20050,20050,0
|
|
20240722,164300,1856394270,20050,20050,20050,20050,0
|
|
20240722,164200,1856394270,20050,20050,20050,20050,0
|
|
20240722,164100,1856394270,20050,20050,20050,20050,0
|
|
20240722,164000,1856394270,20050,20050,20050,20050,0
|
|
20240722,163900,1856394270,20050,20050,20050,20050,0
|
|
20240722,163800,1856394270,20050,20050,20050,20050,0
|
|
20240722,163700,1856394270,20050,20050,20050,20050,0
|
|
20240722,163600,1856394270,20050,20050,20050,20050,0
|
|
20240722,163500,1856394270,20050,20050,20050,20050,0
|
|
20240722,163400,1856394270,20050,20050,20050,20050,2805
|
|
20240722,163300,1856394270,20050,20050,20050,20050,0
|
|
20240722,163200,1856394270,20050,20050,20050,20050,0
|
|
20240722,163100,1856394270,20050,20050,20050,20050,0
|
|
20240722,163000,1856394270,20050,20050,20050,20050,0
|
|
20240722,162900,1856394270,20050,20050,20050,20050,0
|
|
20240722,162800,1856394270,20050,20050,20050,20050,0
|
|
20240722,162700,1856394270,20050,20050,20050,20050,0
|
|
20240722,162600,1856394270,20050,20050,20050,20050,0
|
|
20240722,162500,1856394270,20050,20050,20050,20050,0
|
|
20240722,162400,1856394270,20050,20050,20050,20050,0
|
|
20240722,162300,1856394270,20050,20050,20050,20050,0
|
|
20240722,162200,1856394270,20050,20050,20050,20050,0
|
|
20240722,162100,1856394270,20050,20050,20050,20050,0
|
|
20240722,162000,1856394270,20050,20050,20050,20050,0
|
|
20240722,161900,1856394270,20050,20050,20050,20050,0
|
|
20240722,161800,1856394270,20050,20050,20050,20050,0
|
|
20240722,161700,1856394270,20050,20050,20050,20050,0
|
|
20240722,161600,1856394270,20050,20050,20050,20050,0
|
|
20240722,161500,1856394270,20050,20050,20050,20050,0
|
|
20240722,161400,1856394270,20050,20050,20050,20050,0
|
|
20240722,161300,1856394270,20050,20050,20050,20050,0
|
|
20240722,161200,1856394270,20050,20050,20050,20050,0
|
|
20240722,161100,1856394270,20050,20050,20050,20050,0
|
|
20240722,161000,1856394270,20050,20050,20050,20050,0
|
|
20240722,160900,1856394270,20050,20050,20050,20050,0
|
|
20240722,160800,1856394270,20050,20050,20050,20050,0
|
|
20240722,160700,1856394270,20050,20050,20050,20050,0
|
|
20240722,160600,1856394270,20050,20050,20050,20050,0
|
|
20240722,160500,1856394270,20050,20050,20050,20050,0
|
|
20240722,160400,1856394270,20050,20050,20050,20050,2805
|
|
20240722,160300,1856394270,20050,20050,20050,20050,0
|
|
20240722,160200,1856394270,20050,20050,20050,20050,0
|
|
20240722,160100,1856394270,20050,20050,20050,20050,0
|
|
20240722,160000,1856394270,20050,20050,20050,20050,0
|
|
20240722,155900,1856394270,20050,20050,20050,20050,0
|
|
20240722,155800,1856394270,20050,20050,20050,20050,0
|
|
20240722,155700,1856394270,20050,20050,20050,20050,0
|
|
20240722,155600,1856394270,20050,20050,20050,20050,0
|
|
20240722,155500,1856394270,20050,20050,20050,20050,0
|
|
20240722,155400,1856394270,20050,20050,20050,20050,0
|
|
20240722,155300,1856394270,20050,20050,20050,20050,0
|
|
20240722,155200,1856394270,20050,20050,20050,20050,0
|
|
20240722,155100,1856394270,20050,20050,20050,20050,0
|
|
20240722,155000,1856394270,20050,20050,20050,20050,0
|
|
20240722,154900,1856394270,20050,20050,20050,20050,0
|
|
20240722,154800,1856394270,20050,20050,20050,20050,0
|
|
20240722,154700,1856394270,20050,20050,20050,20050,0
|
|
20240722,154600,1856394270,20050,20050,20050,20050,0
|
|
20240722,154500,1856394270,20050,20050,20050,20050,0
|
|
20240722,154400,1856394270,20050,20050,20050,20050,0
|
|
20240722,154300,1856394270,20050,20050,20050,20050,0
|
|
20240722,154200,1856394270,20050,20050,20050,20050,0
|
|
20240722,154100,1856394270,20050,20050,20050,20050,0
|
|
20240722,154000,1856394270,20050,20050,20050,20050,0
|
|
20240722,153900,1856394270,20050,20050,20050,20050,0
|
|
20240722,153800,1856394270,20050,20050,20050,20050,0
|
|
20240722,153700,1856394270,20050,20050,20050,20050,0
|
|
20240722,153600,1856394270,20050,20050,20050,20050,0
|
|
20240722,153500,1856394270,20050,20050,20050,20050,0
|
|
20240722,153400,1856394270,20050,20050,20050,20050,2805
|
|
20240722,153300,1856394270,20050,20050,20050,20050,0
|
|
20240722,153200,1856394270,20050,20050,20050,20050,0
|
|
20240722,153100,1856394270,20050,20050,20050,20050,0
|
|
20240722,153000,1856394270,20050,20050,20050,20050,2805
|
|
20240722,152900,1800154020,20100,20100,20100,20100,0
|
|
20240722,152800,1800154020,20100,20100,20100,20100,0
|
|
20240722,152700,1800154020,20100,20100,20100,20100,0
|
|
20240722,152600,1800154020,20100,20100,20100,20100,0
|
|
20240722,152500,1800154020,20100,20100,20100,20100,0
|
|
20240722,152400,1800154020,20100,20100,20100,20100,0
|
|
20240722,152300,1800154020,20100,20100,20100,20100,0
|
|
20240722,152200,1800154020,20100,20100,20100,20100,0
|
|
20240722,152100,1800154020,20100,20100,20100,20100,0
|
|
20240722,152000,1800154020,20100,20100,20100,20100,0
|
|
20240722,151900,1800154020,20100,20100,20150,20100,204
|
|
20240722,151800,1796052570,20100,20100,20150,20100,200
|
|
20240722,151700,1792030770,20100,20100,20100,20100,110
|
|
20240722,151600,1789819770,20100,20100,20150,20100,315
|
|
20240722,151500,1783485970,20100,20100,20100,20100,66
|
|
20240722,151400,1782159370,20100,20150,20150,20100,38
|
|
20240722,151300,1781394670,20100,20150,20200,20100,106
|
|
20240722,151200,1779258720,20100,20150,20150,20100,223
|
|
20240722,151100,1774768020,20150,20150,20150,20150,2326
|
|
20240722,151000,1727899120,20100,20150,20150,20100,62
|
|
20240722,150900,1726649920,20150,20150,20150,20100,109
|
|
20240722,150800,1724456870,20150,20150,20150,20150,6
|
|
20240722,150700,1724335970,20150,20150,20150,20150,20
|
|
20240722,150600,1723932970,20150,20150,20200,20100,1442
|
|
20240722,150500,1694876620,20100,20100,20150,20100,82
|
|
20240722,150400,1693227270,20150,20150,20150,20150,319
|
|
20240722,150300,1686799420,20150,20150,20150,20150,69
|
|
20240722,150200,1685409070,20150,20150,20150,20100,76
|
|
20240722,150100,1683877820,20150,20150,20150,20100,83
|
|
20240722,150000,1682208620,20150,20100,20150,20100,21
|
|
20240722,145900,1681785570,20150,20150,20150,20150,61
|
|
20240722,145800,1680556420,20150,20150,20150,20100,38
|
|
20240722,145700,1679790820,20150,20150,20150,20150,19
|
|
20240722,145600,1679407970,20150,20100,20150,20100,16
|
|
20240722,145500,1679085720,20150,20100,20150,20100,800
|
|
20240722,145400,1663002520,20050,20100,20100,20050,40
|
|
20240722,145300,1662198620,20100,20100,20100,20050,147
|
|
20240722,145200,1659247220,20100,20100,20100,20050,87
|
|
20240722,145100,1657498620,20050,20100,20100,20050,34
|
|
20240722,145000,1656815320,20100,20100,20100,20100,304
|
|
20240722,144900,1650704920,20100,20050,20100,20050,258
|
|
20240722,144800,1645530920,20050,20050,20050,20050,396
|
|
20240722,144700,1637591120,20050,20050,20050,20000,52
|
|
20240722,144600,1636548570,20050,20000,20050,20000,192
|
|
20240722,144500,1632703520,20050,20050,20050,20000,164
|
|
20240722,144400,1629416020,20050,20050,20050,20000,142
|
|
20240722,144300,1626573370,20050,20050,20050,20000,151
|
|
20240722,144200,1623548470,20050,20050,20050,20000,18
|
|
20240722,144100,1623187670,20050,20050,20050,20050,122
|
|
20240722,144000,1620741570,20050,20050,20050,20000,98
|
|
20240722,143900,1618776720,20050,20050,20050,20000,161
|
|
20240722,143800,1615555370,20000,20000,20050,20000,658
|
|
20240722,143700,1602392520,20000,20050,20050,20000,44
|
|
20240722,143600,1601510420,20050,20050,20050,20000,38
|
|
20240722,143500,1600748620,20000,20050,20050,20000,152
|
|
20240722,143400,1597703970,20050,20050,20050,20000,643
|
|
20240722,143300,1584840270,20050,20050,20050,20000,355
|
|
20240722,143200,1577736070,20050,20050,20050,20000,87
|
|
20240722,143100,1575994470,20050,20000,20050,20000,175
|
|
20240722,143000,1572490170,20050,20050,20050,20000,96
|
|
20240722,142900,1570568670,20050,20000,20050,20000,50
|
|
20240722,142800,1569566220,20050,20050,20050,20050,45
|
|
20240722,142700,1568663970,20000,20050,20050,20000,121
|
|
20240722,142600,1566237970,20050,20050,20050,20000,34
|
|
20240722,142500,1565556420,20050,20050,20050,20000,53
|
|
20240722,142400,1564493920,20050,20050,20050,20000,90
|
|
20240722,142300,1562689470,20050,20050,20050,20000,110
|
|
20240722,142200,1560487220,20050,20050,20050,20050,13
|
|
20240722,142100,1560226570,20050,20050,20050,20000,39
|
|
20240722,142000,1559444720,20050,20050,20050,20000,79
|
|
20240722,141900,1557860870,20050,20050,20050,20050,72
|
|
20240722,141800,1556417270,20050,20050,20050,20050,545
|
|
20240722,141700,1545490020,20000,20050,20050,20000,578
|
|
20240722,141600,1533901220,20050,20050,20050,20000,45
|
|
20240722,141500,1533000120,20000,20050,20050,20000,212
|
|
20240722,141400,1528758520,20000,20050,20050,20000,31
|
|
20240722,141300,1528138220,20050,20050,20050,20000,330
|
|
20240722,141200,1521534870,20050,20050,20050,20050,29
|
|
20240722,141100,1520953420,20050,20050,20050,20000,78
|
|
20240722,141000,1519390570,20050,20050,20050,20000,66
|
|
20240722,140900,1518068720,20050,20050,20050,20000,93
|
|
20240722,140800,1516205870,20050,20050,20050,20050,8
|
|
20240722,140700,1516045470,20050,20050,20050,20000,131
|
|
20240722,140600,1513422220,20050,20000,20050,20000,160
|
|
20240722,140500,1510219170,20050,20050,20050,20000,63
|
|
20240722,140400,1508958770,20050,20000,20050,20000,83
|
|
20240722,140300,1507298320,20000,20000,20000,19990,45
|
|
20240722,140200,1506398350,19990,19990,20000,19990,203
|
|
20240722,140100,1502339980,19990,19990,19990,19990,78
|
|
20240722,140000,1500780760,19980,20000,20000,19970,77
|
|
20240722,135900,1499242470,19970,20000,20000,19970,141
|
|
20240722,135800,1496424280,20000,19990,20000,19980,37
|
|
20240722,135700,1495684680,19990,20000,20000,19990,27
|
|
20240722,135600,1495144900,20000,19990,20000,19980,95
|
|
20240722,135500,1493246240,19990,20000,20000,19990,52
|
|
20240722,135400,1492206260,20000,20050,20050,19990,1321
|
|
20240722,135300,1465788640,20050,20050,20050,20000,430
|
|
20240722,135200,1457188140,20050,20050,20050,20000,220
|
|
20240722,135100,1452784590,20050,20050,20050,20000,37
|
|
20240722,135000,1452043840,20050,20050,20050,20050,20
|
|
20240722,134900,1451642840,20000,20050,20050,20000,75
|
|
20240722,134800,1450141090,20050,20050,20050,20000,47
|
|
20240722,134700,1449198840,20050,20050,20050,20000,29
|
|
20240722,134600,1448618340,20050,20050,20050,20000,39
|
|
20240722,134500,1447837440,20050,20050,20050,20000,120
|
|
20240722,134400,1445434040,20050,20050,20050,20000,104
|
|
20240722,134300,1443353290,20050,20000,20050,20000,47
|
|
20240722,134200,1442412440,20050,20050,20050,20000,87
|
|
20240722,134100,1440668690,20050,20000,20050,20000,238
|
|
20240722,134000,1435896890,20050,20000,20050,20000,56
|
|
20240722,133900,1434775790,20050,20050,20050,20050,11
|
|
20240722,133800,1434555240,20050,20050,20050,20000,62
|
|
20240722,133700,1433312240,20050,20000,20050,19990,287
|
|
20240722,133600,1427571250,20000,20000,20000,19990,161
|
|
20240722,133500,1424351900,20000,20000,20000,19990,102
|
|
20240722,133400,1422312080,20000,19990,20000,19990,431
|
|
20240722,133300,1413695850,19990,19990,19990,19980,81
|
|
20240722,133200,1412077150,19990,19970,19990,19970,866
|
|
20240722,133100,1394779530,19970,19970,19970,19960,151
|
|
20240722,133000,1391764290,19970,19960,19970,19960,64
|
|
20240722,132900,1390486790,19970,19970,19970,19960,105
|
|
20240722,132800,1388390800,19970,19960,19970,19960,552
|
|
20240722,132700,1377372550,19970,19970,19970,19960,401
|
|
20240722,132600,1369364590,19970,19970,19970,19960,30
|
|
20240722,132500,1368765720,19970,19970,19980,19970,77
|
|
20240722,132400,1367227810,19980,19980,19980,19970,70
|
|
20240722,132300,1365829500,19970,19980,19980,19960,34
|
|
20240722,132200,1365150620,19970,19980,19980,19970,46
|
|
20240722,132100,1364231850,19980,19980,19980,19960,129
|
|
20240722,132000,1361655800,19980,19980,19980,19960,40
|
|
20240722,131900,1360856820,19980,19980,19980,19970,106
|
|
20240722,131800,1358739690,19970,19980,19980,19970,83
|
|
20240722,131700,1357081690,19970,19980,19980,19970,72
|
|
20240722,131600,1355643600,19980,19980,19980,19970,44
|
|
20240722,131500,1354764490,19980,19980,19980,19950,4131
|
|
20240722,131400,1272313670,19980,19990,19990,19980,351
|
|
20240722,131300,1265300280,19990,19990,19990,19980,121
|
|
20240722,131200,1262882150,19990,20000,20000,19980,602
|
|
20240722,131100,1250848570,20000,20000,20000,19990,15
|
|
20240722,131000,1250548590,20000,20000,20050,19990,73
|
|
20240722,130900,1249088660,20000,20050,20050,20000,40
|
|
20240722,130800,1248287160,20050,20050,20050,20000,39
|
|
20240722,130700,1247506560,20000,20050,20050,20000,43
|
|
20240722,130600,1246644460,20050,20000,20050,20000,140
|
|
20240722,130500,1243843860,20050,20000,20050,20000,243
|
|
20240722,130400,1238983360,20000,20000,20050,20000,131
|
|
20240722,130300,1236362760,20000,20000,20000,19990,136
|
|
20240722,130200,1233642780,20000,20000,20000,19990,542
|
|
20240722,130100,1222807800,20000,20000,20000,20000,18
|
|
20240722,130000,1222447800,20000,19990,20000,19990,69
|
|
20240722,125900,1221068080,20000,20000,20050,20000,155
|
|
20240722,125800,1217966130,20000,20050,20050,19990,84
|
|
20240722,125700,1216285510,20050,20050,20050,20000,49
|
|
20240722,125600,1215304710,20050,20050,20050,20000,84
|
|
20240722,125500,1213623060,20050,20050,20050,20000,51
|
|
20240722,125400,1212600760,20050,20000,20050,20000,11
|
|
20240722,125300,1212380410,20050,20050,20050,20000,131
|
|
20240722,125200,1209759010,20000,20000,20050,20000,111
|
|
20240722,125100,1207538860,20000,20000,20000,19990,121
|
|
20240722,125000,1205118990,19990,20000,20000,19990,78
|
|
20240722,124900,1203559680,20000,20000,20000,19990,73
|
|
20240722,124800,1202099920,20000,20000,20050,20000,217
|
|
20240722,124700,1197758470,20050,20050,20050,20000,375
|
|
20240722,124600,1190257920,20050,20050,20050,20000,63
|
|
20240722,124500,1188996020,20050,20050,20050,20000,52
|
|
20240722,124400,1187953720,20000,20000,20050,20000,435
|
|
20240722,124300,1179253270,20050,20000,20050,20000,132
|
|
20240722,124200,1176612370,20050,20000,20050,20000,32
|
|
20240722,124100,1175971070,20050,20050,20050,20000,92
|
|
20240722,124000,1174129070,20050,20050,20050,20000,28
|
|
20240722,123900,1173567870,20000,20050,20050,20000,298
|
|
20240722,123800,1167606470,20050,20050,20050,20000,43
|
|
20240722,123700,1166744570,20050,20050,20100,20000,389
|
|
20240722,123600,1158941870,20100,20050,20100,20050,15
|
|
20240722,123500,1158640520,20050,20100,20100,20050,140
|
|
20240722,123400,1155831970,20100,20100,20100,20050,78
|
|
20240722,123300,1154265270,20100,20100,20100,20050,15
|
|
20240722,123200,1153963970,20100,20050,20100,20000,163
|
|
20240722,123100,1150696170,20050,20050,20050,20000,51
|
|
20240722,123000,1149673770,20000,20050,20100,20000,439
|
|
20240722,122900,1140871670,20050,20100,20100,20050,26
|
|
20240722,122800,1140349970,20100,20100,20100,20050,65
|
|
20240722,122700,1139044670,20050,20050,20100,20050,460
|
|
20240722,122600,1129819770,20100,20100,20100,20050,74
|
|
20240722,122500,1128332620,20100,20100,20100,20050,56
|
|
20240722,122400,1127207270,20100,20050,20100,20050,25
|
|
20240722,122300,1126704920,20100,20100,20100,20050,34
|
|
20240722,122200,1126021670,20100,20100,20100,20050,125
|
|
20240722,122100,1123509920,20100,20100,20100,20050,39
|
|
20240722,122000,1122726220,20100,20050,20100,20050,143
|
|
20240722,121900,1119857120,20100,20100,20100,20050,26
|
|
20240722,121800,1119334820,20100,20050,20100,20050,38
|
|
20240722,121700,1118571220,20100,20100,20100,20100,47
|
|
20240722,121600,1117626520,20100,20100,20100,20050,45
|
|
20240722,121500,1116722320,20100,20100,20100,20050,10
|
|
20240722,121400,1116521470,20100,20100,20100,20050,60
|
|
20240722,121300,1115315670,20100,20050,20100,20050,75
|
|
20240722,121200,1113808370,20050,20000,20050,20000,769
|
|
20240722,121100,1098394570,20050,20050,20050,20050,335
|
|
20240722,121000,1091677820,20050,20050,20050,20000,63
|
|
20240722,120900,1090416020,20050,20000,20050,20000,38
|
|
20240722,120800,1089654370,20000,20000,20050,20000,226
|
|
20240722,120700,1085123320,20050,20050,20050,20000,42
|
|
20240722,120600,1084281420,20050,20000,20050,20000,44
|
|
20240722,120500,1083399420,20050,20000,20050,20000,63
|
|
20240722,120400,1082138770,19980,20000,20050,19980,331
|
|
20240722,120300,1075518070,20000,20000,20000,19990,31
|
|
20240722,120200,1074898100,20000,20000,20000,19990,553
|
|
20240722,120100,1063838150,20000,20000,20000,19980,51
|
|
20240722,120000,1062818530,20000,19980,20000,19980,159
|
|
20240722,115900,1059639920,19990,19990,19990,19980,80
|
|
20240722,115800,1058040950,19990,20000,20000,19980,44
|
|
20240722,115700,1057161440,20000,20000,20000,19980,113
|
|
20240722,115600,1054902970,20000,20000,20000,19980,162
|
|
20240722,115500,1051665240,20000,20000,20000,19990,33
|
|
20240722,115400,1051005360,19990,19990,20000,19980,64
|
|
20240722,115300,1049726230,20000,20000,20000,20000,41
|
|
20240722,115200,1048906230,20000,20000,20000,19990,46
|
|
20240722,115100,1047986270,20000,19990,20000,19990,43
|
|
20240722,115000,1047126500,20000,19990,20000,19980,38
|
|
20240722,114900,1046366800,19980,19990,19990,19980,128
|
|
20240722,114800,1043809050,19990,19980,19990,19980,95
|
|
20240722,114700,1041910030,19980,19990,19990,19980,24
|
|
20240722,114600,1041430280,19990,19990,19990,19980,42
|
|
20240722,114500,1040590750,19990,19990,20000,19990,108
|
|
20240722,114400,1038431460,20000,20000,20000,19990,43
|
|
20240722,114300,1037571740,20000,19990,20000,19980,77
|
|
20240722,114200,1036032490,19980,19960,19990,19960,333
|
|
20240722,114100,1029381590,19970,19970,19970,19960,374
|
|
20240722,114000,1021913470,19970,19980,19980,19960,49
|
|
20240722,113900,1020934930,19980,19970,19980,19960,186
|
|
20240722,113800,1017220400,19970,19970,19970,19960,59
|
|
20240722,113700,1016042210,19970,19970,19970,19960,43
|
|
20240722,113600,1015183550,19970,19960,19970,19960,90
|
|
20240722,113500,1013386590,19970,19980,19980,19960,525
|
|
20240722,113400,1002905780,19980,19970,19980,19970,111
|
|
20240722,113300,1000688690,19980,19980,19980,19970,19
|
|
20240722,113200,1000309120,19980,19980,19980,19970,69
|
|
20240722,113100,998930530,19980,19970,19980,19970,28
|
|
20240722,113000,998371150,19980,19970,19980,19960,269
|
|
20240722,112900,992999690,19980,19980,19980,19980,40
|
|
20240722,112800,992200490,19970,19980,19980,19970,522
|
|
20240722,112700,981775970,19980,19980,19980,19970,87
|
|
20240722,112600,980038190,19980,19980,19980,19960,204
|
|
20240722,112500,975963670,19970,19970,19980,19970,112
|
|
20240722,112400,973726800,19970,19990,20000,19970,1843
|
|
20240722,112300,936886710,20000,20000,20000,20000,79
|
|
20240722,112200,935306710,19990,20000,20000,19990,32
|
|
20240722,112100,934666760,20000,20000,20000,19990,33
|
|
20240722,112000,934006800,19990,20000,20000,19990,51
|
|
20240722,111900,932986850,20000,19990,20000,19990,27
|
|
20240722,111800,932446900,20000,20000,20050,19990,104
|
|
20240722,111700,930366830,20050,20000,20050,19990,98
|
|
20240722,111600,928406790,20000,20000,20000,19990,149
|
|
20240722,111500,925426820,20000,20000,20000,19990,70
|
|
20240722,111400,924026880,20000,20000,20000,19990,27
|
|
20240722,111300,923486920,20000,19970,20000,19960,54
|
|
20240722,111200,922407990,19970,19960,19970,19960,92
|
|
20240722,111100,920570790,19970,19970,19970,19960,146
|
|
20240722,111000,917656180,19950,19960,19970,19950,269
|
|
20240722,110900,912287650,19960,19960,19960,19950,310
|
|
20240722,110800,906101430,19960,20050,20050,19950,6541
|
|
20240722,110700,775347200,20050,20000,20050,20000,137
|
|
20240722,110600,772603750,20050,20000,20050,20000,101
|
|
20240722,110500,770578950,20050,20050,20050,20000,29
|
|
20240722,110400,769997550,20050,20000,20050,20000,102
|
|
20240722,110300,767955950,20050,20050,20050,20000,137
|
|
20240722,110200,765212550,20050,20050,20050,20000,110
|
|
20240722,110100,763007350,20050,20050,20050,20000,43
|
|
20240722,110000,762145500,20050,20000,20050,20000,10
|
|
20240722,105900,761945150,20050,20050,20050,20050,155
|
|
20240722,105800,758837400,20050,20000,20050,20000,23
|
|
20240722,105700,758376550,20050,20050,20050,20000,110
|
|
20240722,105600,756173650,20050,20050,20050,20000,39
|
|
20240722,105500,755392750,20050,20050,20050,20000,242
|
|
20240722,105400,750549650,20050,20000,20050,20000,64
|
|
20240722,105300,749266950,20050,20050,20050,20050,33
|
|
20240722,105200,748605300,20000,20050,20050,20000,142
|
|
20240722,105100,745758350,20050,20050,20050,20000,52
|
|
20240722,105000,744716050,20050,20050,20050,20000,86
|
|
20240722,104900,742993850,20050,20000,20050,20000,27
|
|
20240722,104800,742453200,20050,20000,20050,20000,144
|
|
20240722,104700,739571150,20050,20050,20050,20000,128
|
|
20240722,104600,737008150,20000,20050,20050,20000,533
|
|
20240722,104500,726334200,20050,20050,20050,20000,78
|
|
20240722,104400,724772100,20050,20050,20050,20000,64
|
|
20240722,104300,723489050,20050,20050,20050,20000,42
|
|
20240722,104200,722647250,20050,20000,20050,20000,82
|
|
20240722,104100,721004850,20050,20050,20050,20000,83
|
|
20240722,104000,719341950,20050,20050,20050,20000,209
|
|
20240722,103900,715159100,20050,20050,20050,20000,28
|
|
20240722,103800,714597900,20050,20050,20050,20000,104
|
|
20240722,103700,712514050,20050,20000,20050,20000,640
|
|
20240722,103600,699712250,20050,20050,20100,20050,511
|
|
20240722,103500,689465050,20100,20100,20100,20100,123
|
|
20240722,103400,686992750,20100,20100,20100,20050,79
|
|
20240722,103300,685406150,20050,20100,20100,20050,50
|
|
20240722,103200,684401650,20050,20100,20100,20050,89
|
|
20240722,103100,682616250,20050,20050,20100,20050,59
|
|
20240722,103000,681432350,20100,20050,20100,20050,49
|
|
20240722,102900,680447700,20100,20050,20100,20050,89
|
|
20240722,102800,678661150,20100,20100,20100,20050,36
|
|
20240722,102700,677938800,20100,20050,20100,20050,465
|
|
20240722,102600,668613850,20050,20050,20100,20050,157
|
|
20240722,102500,665463900,20100,20050,20100,20050,136
|
|
20240722,102400,662736450,20050,20050,20100,20050,343
|
|
20240722,102300,655858550,20100,20100,20100,20100,40
|
|
20240722,102200,655054550,20100,20100,20100,20050,63
|
|
20240722,102100,653789550,20100,20050,20100,20000,883
|
|
20240722,102000,636087100,20100,20100,20100,20050,604
|
|
20240722,101900,623971850,20100,20050,20100,20050,70
|
|
20240722,101800,622566800,20100,20050,20100,20050,36
|
|
20240722,101700,621844450,20100,20100,20100,20000,106
|
|
20240722,101600,619720100,20100,20100,20100,20050,65
|
|
20240722,101500,618416450,20000,20050,20100,20000,5936
|
|
20240722,101400,499450900,20100,20100,20100,20050,80
|
|
20240722,101300,497845700,20050,20100,20150,20000,2232
|
|
20240722,101200,453041500,20150,20050,20150,20050,33
|
|
20240722,101100,452377100,20100,20100,20150,20050,3455
|
|
20240722,101000,383084300,20150,20150,20150,20100,124
|
|
20240722,100900,380591450,20100,20150,20150,20100,139
|
|
20240722,100800,377795750,20150,20100,20150,20100,355
|
|
20240722,100700,370658850,20150,20100,20150,20100,102
|
|
20240722,100600,368608000,20150,20100,20150,20100,141
|
|
20240722,100500,365772050,20150,20150,20150,20100,1136
|
|
20240722,100400,342936500,20150,20150,20150,20100,42
|
|
20240722,100300,342091250,20150,20150,20150,20100,189
|
|
20240722,100200,338291350,20150,20250,20250,20100,1831
|
|
20240722,100100,301397900,20250,20250,20250,20150,500
|
|
20240722,100000,291301700,20250,20200,20250,20200,14
|
|
20240722,095900,291018350,20250,20200,20250,20200,177
|
|
20240722,095800,287436350,20200,20250,20250,20200,64
|
|
20240722,095700,286141450,20250,20250,20250,20200,8
|
|
20240722,095600,285979650,20250,20250,20250,20200,197
|
|
20240722,095500,281999850,20250,20250,20250,20200,182
|
|
20240722,095400,278321550,20250,20200,20250,20150,210
|
|
20240722,095300,274082550,20200,20200,20250,20200,133
|
|
20240722,095200,271395700,20200,20200,20200,20150,48
|
|
20240722,095100,270426350,20150,20150,20200,20150,261
|
|
20240722,095000,265166050,20200,20200,20200,20150,680
|
|
20240722,094900,251462650,20200,20200,20200,20150,45
|
|
20240722,094800,250553850,20200,20150,20200,20150,229
|
|
20240722,094700,245936800,20200,20200,20200,20150,289
|
|
20240722,094600,240111700,20150,20250,20250,20150,100
|
|
20240722,094500,238094650,20200,20250,20250,20200,1045
|
|
20240722,094400,216983800,20250,20250,20250,20200,32
|
|
20240722,094300,216336000,20250,20250,20250,20200,426
|
|
20240722,094200,207729500,20250,20200,20250,20200,290
|
|
20240722,094100,201869700,20250,20250,20250,20200,45
|
|
20240722,094000,200958550,20250,20250,20250,20200,83
|
|
20240722,093900,199280200,20250,20300,20300,20250,819
|
|
20240722,093800,182694800,20250,20300,20300,20250,146
|
|
20240722,093700,179736550,20300,20250,20300,20250,177
|
|
20240722,093600,176151150,20250,20250,20300,20250,62
|
|
20240722,093500,174894950,20300,20300,20300,20250,87
|
|
20240722,093400,173132350,20300,20300,20300,20250,110
|
|
20240722,093300,170901750,20300,20250,20300,20250,270
|
|
20240722,093200,165432850,20250,20300,20300,20250,10
|
|
20240722,093100,165230000,20300,20250,20350,20250,108
|
|
20240722,093000,163041050,20300,20300,20350,20300,359
|
|
20240722,092900,155752200,20350,20350,20350,20350,4
|
|
20240722,092800,155670800,20300,20350,20350,20300,30
|
|
20240722,092700,155061350,20350,20350,20350,20300,41
|
|
20240722,092600,154227250,20350,20350,20350,20300,220
|
|
20240722,092500,149759750,20300,20350,20350,20300,117
|
|
20240722,092400,147384500,20350,20350,20350,20300,36
|
|
20240722,092300,146652050,20350,20350,20350,20300,98
|
|
20240722,092200,144661000,20350,20350,20350,20300,84
|
|
20240722,092100,142951900,20350,20350,20350,20300,6
|
|
20240722,092000,142830000,20350,20350,20350,20300,54
|
|
20240722,091900,141731250,20300,20300,20300,20300,8
|
|
20240722,091800,141568850,20250,20350,20350,20250,84
|
|
20240722,091700,139859850,20350,20300,20350,20250,269
|
|
20240722,091600,134397800,20300,20300,20300,20300,40
|
|
20240722,091500,133585800,20300,20300,20300,20300,276
|
|
20240722,091400,127983000,20300,20250,20300,20250,126
|
|
20240722,091300,125429250,20250,20200,20250,20200,149
|
|
20240722,091200,122419150,20200,20200,20200,20200,549
|
|
20240722,091100,111329350,20200,20250,20250,20200,274
|
|
20240722,091000,105780950,20250,20300,20300,20250,52
|
|
20240722,090900,104727850,20250,20300,20300,20250,605
|
|
20240722,090800,92476500,20300,20250,20300,20250,118
|
|
20240722,090700,90086400,20250,20250,20250,20250,182
|
|
20240722,090600,86400900,20300,20350,20350,20300,205
|
|
20240722,090500,82239350,20300,20300,20300,20300,566
|
|
20240722,090400,70749550,20300,20300,20300,20300,1020
|
|
20240722,090300,50043550,20350,20350,20350,20350,1
|
|
20240722,090200,50023200,20400,20400,20400,20300,35
|
|
20240722,090100,49311550,20400,20350,20400,20350,639
|
|
20240722,090000,36283050,20400,20450,20450,20400,1777
|