578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240704,183500,4542668800,27000,27000,27000,27000,6069
|
|
20240704,183400,4542668800,27000,27000,27000,27000,0
|
|
20240704,183300,4542668800,27000,27000,27000,27000,0
|
|
20240704,183200,4542668800,27000,27000,27000,27000,0
|
|
20240704,183100,4542668800,27000,27000,27000,27000,0
|
|
20240704,183000,4542668800,27000,27000,27000,27000,0
|
|
20240704,182900,4542668800,27000,27000,27000,27000,0
|
|
20240704,182800,4542668800,27000,27000,27000,27000,0
|
|
20240704,182700,4542668800,27000,27000,27000,27000,0
|
|
20240704,182600,4542668800,27000,27000,27000,27000,0
|
|
20240704,182500,4542668800,27000,27000,27000,27000,0
|
|
20240704,182400,4542668800,27000,27000,27000,27000,0
|
|
20240704,182300,4542668800,27000,27000,27000,27000,0
|
|
20240704,182200,4542668800,27000,27000,27000,27000,0
|
|
20240704,182100,4542668800,27000,27000,27000,27000,0
|
|
20240704,182000,4542668800,27000,27000,27000,27000,0
|
|
20240704,181900,4542668800,27000,27000,27000,27000,0
|
|
20240704,181800,4542668800,27000,27000,27000,27000,0
|
|
20240704,181700,4542668800,27000,27000,27000,27000,0
|
|
20240704,181600,4542668800,27000,27000,27000,27000,0
|
|
20240704,181500,4542668800,27000,27000,27000,27000,0
|
|
20240704,181400,4542668800,27000,27000,27000,27000,0
|
|
20240704,181300,4542668800,27000,27000,27000,27000,0
|
|
20240704,181200,4542668800,27000,27000,27000,27000,0
|
|
20240704,181100,4542668800,27000,27000,27000,27000,0
|
|
20240704,181000,4542668800,27000,27000,27000,27000,0
|
|
20240704,180900,4542668800,27000,27000,27000,27000,0
|
|
20240704,180800,4542668800,27000,27000,27000,27000,0
|
|
20240704,180700,4542668800,27000,27000,27000,27000,0
|
|
20240704,180600,4542668800,27000,27000,27000,27000,0
|
|
20240704,180500,4542668800,27000,27000,27000,27000,6069
|
|
20240704,180400,4542668800,27000,27000,27000,27000,0
|
|
20240704,180300,4542668800,27000,27000,27000,27000,0
|
|
20240704,180200,4542668800,27000,27000,27000,27000,0
|
|
20240704,180100,4542668800,27000,27000,27000,27000,0
|
|
20240704,180000,4542668800,27000,27000,27000,27000,0
|
|
20240704,175900,4542668800,27000,27000,27000,27000,0
|
|
20240704,175800,4542668800,27000,27000,27000,27000,0
|
|
20240704,175700,4542668800,27000,27000,27000,27000,0
|
|
20240704,175600,4542668800,27000,27000,27000,27000,0
|
|
20240704,175500,4542668800,27000,27000,27000,27000,0
|
|
20240704,175400,4542668800,27000,27000,27000,27000,0
|
|
20240704,175300,4542668800,27000,27000,27000,27000,0
|
|
20240704,175200,4542668800,27000,27000,27000,27000,0
|
|
20240704,175100,4542668800,27000,27000,27000,27000,0
|
|
20240704,175000,4542668800,27000,27000,27000,27000,0
|
|
20240704,174900,4542668800,27000,27000,27000,27000,0
|
|
20240704,174800,4542668800,27000,27000,27000,27000,0
|
|
20240704,174700,4542668800,27000,27000,27000,27000,0
|
|
20240704,174600,4542668800,27000,27000,27000,27000,0
|
|
20240704,174500,4542668800,27000,27000,27000,27000,0
|
|
20240704,174400,4542668800,27000,27000,27000,27000,0
|
|
20240704,174300,4542668800,27000,27000,27000,27000,0
|
|
20240704,174200,4542668800,27000,27000,27000,27000,0
|
|
20240704,174100,4542668800,27000,27000,27000,27000,0
|
|
20240704,174000,4542668800,27000,27000,27000,27000,0
|
|
20240704,173900,4542668800,27000,27000,27000,27000,0
|
|
20240704,173800,4542668800,27000,27000,27000,27000,0
|
|
20240704,173700,4542668800,27000,27000,27000,27000,0
|
|
20240704,173600,4542668800,27000,27000,27000,27000,0
|
|
20240704,173500,4542668800,27000,27000,27000,27000,6069
|
|
20240704,173400,4542668800,27000,27000,27000,27000,0
|
|
20240704,173300,4542668800,27000,27000,27000,27000,0
|
|
20240704,173200,4542668800,27000,27000,27000,27000,0
|
|
20240704,173100,4542668800,27000,27000,27000,27000,0
|
|
20240704,173000,4542668800,27000,27000,27000,27000,0
|
|
20240704,172900,4542668800,27000,27000,27000,27000,0
|
|
20240704,172800,4542668800,27000,27000,27000,27000,0
|
|
20240704,172700,4542668800,27000,27000,27000,27000,0
|
|
20240704,172600,4542668800,27000,27000,27000,27000,0
|
|
20240704,172500,4542668800,27000,27000,27000,27000,0
|
|
20240704,172400,4542668800,27000,27000,27000,27000,0
|
|
20240704,172300,4542668800,27000,27000,27000,27000,0
|
|
20240704,172200,4542668800,27000,27000,27000,27000,0
|
|
20240704,172100,4542668800,27000,27000,27000,27000,0
|
|
20240704,172000,4542668800,27000,27000,27000,27000,0
|
|
20240704,171900,4542668800,27000,27000,27000,27000,0
|
|
20240704,171800,4542668800,27000,27000,27000,27000,0
|
|
20240704,171700,4542668800,27000,27000,27000,27000,0
|
|
20240704,171600,4542668800,27000,27000,27000,27000,0
|
|
20240704,171500,4542668800,27000,27000,27000,27000,0
|
|
20240704,171400,4542668800,27000,27000,27000,27000,0
|
|
20240704,171300,4542668800,27000,27000,27000,27000,0
|
|
20240704,171200,4542668800,27000,27000,27000,27000,0
|
|
20240704,171100,4542668800,27000,27000,27000,27000,0
|
|
20240704,171000,4542668800,27000,27000,27000,27000,0
|
|
20240704,170900,4542668800,27000,27000,27000,27000,0
|
|
20240704,170800,4542668800,27000,27000,27000,27000,0
|
|
20240704,170700,4542668800,27000,27000,27000,27000,0
|
|
20240704,170600,4542668800,27000,27000,27000,27000,0
|
|
20240704,170500,4542668800,27000,27000,27000,27000,6069
|
|
20240704,170400,4542668800,27000,27000,27000,27000,0
|
|
20240704,170300,4542668800,27000,27000,27000,27000,0
|
|
20240704,170200,4542668800,27000,27000,27000,27000,0
|
|
20240704,170100,4542668800,27000,27000,27000,27000,0
|
|
20240704,170000,4542668800,27000,27000,27000,27000,0
|
|
20240704,165900,4542668800,27000,27000,27000,27000,0
|
|
20240704,165800,4542668800,27000,27000,27000,27000,0
|
|
20240704,165700,4542668800,27000,27000,27000,27000,0
|
|
20240704,165600,4542668800,27000,27000,27000,27000,0
|
|
20240704,165500,4542668800,27000,27000,27000,27000,0
|
|
20240704,165400,4542668800,27000,27000,27000,27000,0
|
|
20240704,165300,4542668800,27000,27000,27000,27000,0
|
|
20240704,165200,4542668800,27000,27000,27000,27000,0
|
|
20240704,165100,4542668800,27000,27000,27000,27000,0
|
|
20240704,165000,4542668800,27000,27000,27000,27000,0
|
|
20240704,164900,4542668800,27000,27000,27000,27000,0
|
|
20240704,164800,4542668800,27000,27000,27000,27000,0
|
|
20240704,164700,4542668800,27000,27000,27000,27000,0
|
|
20240704,164600,4542668800,27000,27000,27000,27000,0
|
|
20240704,164500,4542668800,27000,27000,27000,27000,0
|
|
20240704,164400,4542668800,27000,27000,27000,27000,0
|
|
20240704,164300,4542668800,27000,27000,27000,27000,0
|
|
20240704,164200,4542668800,27000,27000,27000,27000,0
|
|
20240704,164100,4542668800,27000,27000,27000,27000,0
|
|
20240704,164000,4542668800,27000,27000,27000,27000,0
|
|
20240704,163900,4542668800,27000,27000,27000,27000,0
|
|
20240704,163800,4542668800,27000,27000,27000,27000,0
|
|
20240704,163700,4542668800,27000,27000,27000,27000,0
|
|
20240704,163600,4542668800,27000,27000,27000,27000,0
|
|
20240704,163500,4542668800,27000,27000,27000,27000,6069
|
|
20240704,163400,4542668800,27000,27000,27000,27000,0
|
|
20240704,163300,4542668800,27000,27000,27000,27000,0
|
|
20240704,163200,4542668800,27000,27000,27000,27000,0
|
|
20240704,163100,4542668800,27000,27000,27000,27000,0
|
|
20240704,163000,4542668800,27000,27000,27000,27000,0
|
|
20240704,162900,4542668800,27000,27000,27000,27000,0
|
|
20240704,162800,4542668800,27000,27000,27000,27000,0
|
|
20240704,162700,4542668800,27000,27000,27000,27000,0
|
|
20240704,162600,4542668800,27000,27000,27000,27000,0
|
|
20240704,162500,4542668800,27000,27000,27000,27000,0
|
|
20240704,162400,4542668800,27000,27000,27000,27000,0
|
|
20240704,162300,4542668800,27000,27000,27000,27000,0
|
|
20240704,162200,4542668800,27000,27000,27000,27000,0
|
|
20240704,162100,4542668800,27000,27000,27000,27000,0
|
|
20240704,162000,4542668800,27000,27000,27000,27000,0
|
|
20240704,161900,4542668800,27000,27000,27000,27000,0
|
|
20240704,161800,4542668800,27000,27000,27000,27000,0
|
|
20240704,161700,4542668800,27000,27000,27000,27000,0
|
|
20240704,161600,4542668800,27000,27000,27000,27000,0
|
|
20240704,161500,4542668800,27000,27000,27000,27000,0
|
|
20240704,161400,4542668800,27000,27000,27000,27000,0
|
|
20240704,161300,4542668800,27000,27000,27000,27000,0
|
|
20240704,161200,4542668800,27000,27000,27000,27000,0
|
|
20240704,161100,4542668800,27000,27000,27000,27000,0
|
|
20240704,161000,4542668800,27000,27000,27000,27000,0
|
|
20240704,160900,4542668800,27000,27000,27000,27000,0
|
|
20240704,160800,4542668800,27000,27000,27000,27000,0
|
|
20240704,160700,4542668800,27000,27000,27000,27000,0
|
|
20240704,160600,4542668800,27000,27000,27000,27000,0
|
|
20240704,160500,4542668800,27000,27000,27000,27000,6069
|
|
20240704,160400,4542668800,27000,27000,27000,27000,0
|
|
20240704,160300,4542668800,27000,27000,27000,27000,0
|
|
20240704,160200,4542668800,27000,27000,27000,27000,0
|
|
20240704,160100,4542668800,27000,27000,27000,27000,0
|
|
20240704,160000,4542668800,27000,27000,27000,27000,0
|
|
20240704,155900,4542668800,27000,27000,27000,27000,0
|
|
20240704,155800,4542668800,27000,27000,27000,27000,0
|
|
20240704,155700,4542668800,27000,27000,27000,27000,0
|
|
20240704,155600,4542668800,27000,27000,27000,27000,0
|
|
20240704,155500,4542668800,27000,27000,27000,27000,0
|
|
20240704,155400,4542668800,27000,27000,27000,27000,0
|
|
20240704,155300,4542668800,27000,27000,27000,27000,0
|
|
20240704,155200,4542668800,27000,27000,27000,27000,0
|
|
20240704,155100,4542668800,27000,27000,27000,27000,0
|
|
20240704,155000,4542668800,27000,27000,27000,27000,0
|
|
20240704,154900,4542668800,27000,27000,27000,27000,0
|
|
20240704,154800,4542668800,27000,27000,27000,27000,0
|
|
20240704,154700,4542668800,27000,27000,27000,27000,0
|
|
20240704,154600,4542668800,27000,27000,27000,27000,0
|
|
20240704,154500,4542668800,27000,27000,27000,27000,0
|
|
20240704,154400,4542668800,27000,27000,27000,27000,0
|
|
20240704,154300,4542668800,27000,27000,27000,27000,0
|
|
20240704,154200,4542668800,27000,27000,27000,27000,0
|
|
20240704,154100,4542668800,27000,27000,27000,27000,0
|
|
20240704,154000,4542668800,27000,27000,27000,27000,0
|
|
20240704,153900,4542668800,27000,27000,27000,27000,0
|
|
20240704,153800,4542668800,27000,27000,27000,27000,0
|
|
20240704,153700,4542668800,27000,27000,27000,27000,0
|
|
20240704,153600,4542668800,27000,27000,27000,27000,0
|
|
20240704,153500,4542668800,27000,27000,27000,27000,6069
|
|
20240704,153400,4542668800,27000,27000,27000,27000,0
|
|
20240704,153300,4542668800,27000,27000,27000,27000,0
|
|
20240704,153200,4542668800,27000,27000,27000,27000,0
|
|
20240704,153100,4542668800,27000,27000,27000,27000,0
|
|
20240704,153000,4542668800,27000,27000,27000,27000,6069
|
|
20240704,152900,4378805800,26900,26900,26900,26900,0
|
|
20240704,152800,4378805800,26900,26900,26900,26900,0
|
|
20240704,152700,4378805800,26900,26900,26900,26900,0
|
|
20240704,152600,4378805800,26900,26900,26900,26900,0
|
|
20240704,152500,4378805800,26900,26900,26900,26900,0
|
|
20240704,152400,4378805800,26900,26900,26900,26900,0
|
|
20240704,152300,4378805800,26900,26900,26900,26900,0
|
|
20240704,152200,4378805800,26900,26900,26900,26900,0
|
|
20240704,152100,4378805800,26900,26900,26900,26900,0
|
|
20240704,152000,4378805800,26900,26900,26900,26900,0
|
|
20240704,151900,4378805800,26900,26950,27000,26900,1515
|
|
20240704,151800,4337952800,27000,27000,27000,26950,380
|
|
20240704,151700,4327693300,27000,27000,27000,27000,453
|
|
20240704,151600,4315462300,27000,27000,27050,27000,685
|
|
20240704,151500,4296950200,27000,27000,27050,26950,71
|
|
20240704,151400,4295031650,27050,27050,27050,27050,238
|
|
20240704,151300,4288593750,27050,27000,27050,26900,609
|
|
20240704,151200,4272156100,27000,27150,27150,27000,141
|
|
20240704,151100,4268346050,27050,27000,27050,27000,1432
|
|
20240704,151000,4229610650,27050,27150,27150,27000,567
|
|
20240704,150900,4214293200,27150,27150,27150,27100,19
|
|
20240704,150800,4213777900,27100,27150,27150,27100,8872
|
|
20240704,150700,3973345500,27150,27050,27150,27000,2216
|
|
20240704,150600,3913395700,27000,27100,27100,27000,1436
|
|
20240704,150500,3874616450,27100,27150,27150,27050,753
|
|
20240704,150400,3854244250,27100,27100,27100,27100,176
|
|
20240704,150300,3849474650,27100,27050,27150,27050,1078
|
|
20240704,150200,3820239900,27100,27000,27100,27000,3065
|
|
20240704,150100,3737434050,26950,27000,27000,26900,804
|
|
20240704,150000,3715759450,27000,26950,27000,26850,3492
|
|
20240704,145900,3621656800,26900,27050,27050,26900,2505
|
|
20240704,145800,3554135950,27100,27200,27200,27100,3595
|
|
20240704,145700,3456524150,27200,27200,27250,27200,176
|
|
20240704,145600,3451736550,27250,27250,27300,27250,238
|
|
20240704,145500,3445250500,27250,27250,27300,27200,25
|
|
20240704,145400,3444569000,27200,27250,27250,27200,1595
|
|
20240704,145300,3401122900,27300,27300,27350,27250,85
|
|
20240704,145200,3398801900,27350,27300,27350,27250,132
|
|
20240704,145100,3395198300,27300,27300,27300,27200,1442
|
|
20240704,145000,3355897100,27300,27300,27300,27300,113
|
|
20240704,144900,3352812200,27300,27300,27300,27300,82
|
|
20240704,144800,3350573600,27300,27300,27300,27250,436
|
|
20240704,144700,3338670900,27300,27350,27350,27250,1517
|
|
20240704,144600,3297256600,27350,27300,27350,27300,63
|
|
20240704,144500,3295535950,27300,27400,27450,27300,2158
|
|
20240704,144400,3236517200,27450,27450,27450,27450,21
|
|
20240704,144300,3235940750,27400,27450,27450,27400,206
|
|
20240704,144200,3230287450,27450,27550,27550,27300,6760
|
|
20240704,144100,3045130000,27600,27550,27600,27550,13
|
|
20240704,144000,3044771300,27600,27550,27600,27550,8
|
|
20240704,143900,3044550600,27600,27550,27600,27550,9
|
|
20240704,143800,3044302300,27550,27550,27550,27550,1
|
|
20240704,143700,3044274750,27600,27600,27650,27550,778
|
|
20240704,143600,3022801800,27650,27600,27650,27600,8
|
|
20240704,143500,3022580700,27600,27600,27650,27600,334
|
|
20240704,143400,3013362000,27600,27600,27650,27600,49
|
|
20240704,143300,3012009250,27600,27600,27600,27600,10
|
|
20240704,143200,3011733250,27600,27650,27650,27600,66
|
|
20240704,143100,3009911350,27600,27650,27650,27600,354
|
|
20240704,143000,3000140400,27600,27650,27650,27600,35
|
|
20240704,142900,2999174100,27650,27600,27650,27600,9
|
|
20240704,142800,2998925400,27600,27550,27600,27550,710
|
|
20240704,142700,2979344700,27500,27500,27500,27500,2
|
|
20240704,142600,2979289700,27500,27500,27500,27500,213
|
|
20240704,142500,2973432200,27500,27550,27550,27500,9
|
|
20240704,142400,2973184350,27550,27600,27600,27550,29
|
|
20240704,142300,2972385100,27550,27550,27550,27550,369
|
|
20240704,142200,2962219150,27600,27450,27600,27450,1704
|
|
20240704,142100,2915280850,27500,27450,27500,27450,40
|
|
20240704,142000,2914182150,27450,27450,27500,27400,244
|
|
20240704,141900,2907484350,27500,27500,27500,27400,264
|
|
20240704,141800,2900249600,27450,27450,27500,27450,170
|
|
20240704,141700,2895582750,27450,27400,27500,27300,4381
|
|
20240704,141600,2775832750,27400,27500,27500,27400,1945
|
|
20240704,141500,2722415500,27550,27500,27550,27500,1011
|
|
20240704,141400,2694612550,27550,27550,27550,27550,147
|
|
20240704,141300,2690562700,27550,27600,27600,27550,8
|
|
20240704,141200,2690342000,27550,27550,27600,27550,18
|
|
20240704,141100,2689845800,27550,27550,27550,27550,81
|
|
20240704,141000,2687614250,27600,27550,27600,27550,61
|
|
20240704,140900,2685932800,27550,27550,27550,27550,19
|
|
20240704,140800,2685409350,27600,27600,27600,27550,738
|
|
20240704,140700,2665076300,27550,27600,27600,27550,10
|
|
20240704,140600,2664800400,27600,27600,27600,27600,3
|
|
20240704,140500,2664717600,27600,27600,27600,27550,66
|
|
20240704,140400,2662897950,27600,27550,27600,27550,174
|
|
20240704,140300,2658095900,27550,27550,27600,27550,52
|
|
20240704,140200,2656662950,27550,27500,27550,27500,1703
|
|
20240704,140100,2609828300,27500,27650,27650,27450,13071
|
|
20240704,140000,2249846750,27650,27650,27700,27650,2673
|
|
20240704,135900,2175908100,27700,27700,27700,27650,704
|
|
20240704,135800,2156441000,27700,27750,27750,27700,2718
|
|
20240704,135700,2081151900,27750,27800,27800,27750,4085
|
|
20240704,135600,1967692750,27850,27850,27850,27850,12
|
|
20240704,135500,1967358550,27800,27800,27800,27800,2
|
|
20240704,135400,1967302950,27850,27800,27850,27800,13
|
|
20240704,135300,1966941000,27850,27850,27850,27800,15
|
|
20240704,135200,1966523350,27850,27800,27850,27800,33
|
|
20240704,135100,1965605400,27850,27850,27850,27800,13
|
|
20240704,135000,1965243450,27850,27850,27850,27850,0
|
|
20240704,134900,1965243450,27850,27800,27850,27800,24
|
|
20240704,134800,1964575600,27800,27850,27850,27800,14
|
|
20240704,134700,1964185800,27800,27850,27850,27800,13
|
|
20240704,134600,1963824100,27800,27850,27850,27800,8
|
|
20240704,134500,1963601400,27850,27800,27850,27800,7
|
|
20240704,134400,1963406550,27850,27800,27850,27800,101
|
|
20240704,134300,1960597200,27800,27850,27850,27800,9
|
|
20240704,134200,1960346650,27800,27850,27850,27800,8
|
|
20240704,134100,1960123950,27800,27850,27850,27800,505
|
|
20240704,134000,1946079600,27800,27850,27850,27800,11
|
|
20240704,133900,1945773350,27800,27800,27800,27800,7
|
|
20240704,133800,1945578750,27850,27850,27850,27850,1720
|
|
20240704,133700,1897676750,27850,27850,27900,27850,103
|
|
20240704,133600,1894807650,27850,27900,27900,27850,8
|
|
20240704,133500,1894584550,27850,27900,27900,27850,8
|
|
20240704,133400,1894361450,27850,27900,27900,27850,7
|
|
20240704,133300,1894166250,27900,27850,27900,27850,9
|
|
20240704,133200,1893915250,27900,27900,27900,27900,6
|
|
20240704,133100,1893747850,27850,27900,27900,27850,8
|
|
20240704,133000,1893524750,27850,27900,27900,27850,8
|
|
20240704,132900,1893301650,27850,27850,27850,27850,2
|
|
20240704,132800,1893245950,27900,27850,27900,27850,19
|
|
20240704,132700,1892716500,27900,27850,27900,27850,8
|
|
20240704,132600,1892493400,27900,27850,27900,27850,162
|
|
20240704,132500,1887981250,27900,27950,27950,27900,606
|
|
20240704,132400,1871073300,27900,27950,27950,27900,14
|
|
20240704,132300,1870682100,27900,27950,27950,27900,42
|
|
20240704,132200,1869510050,27950,27900,27950,27900,48
|
|
20240704,132100,1868170300,27900,27900,27950,27900,229
|
|
20240704,132000,1861780900,27950,27950,27950,27950,7
|
|
20240704,131900,1861585250,27900,27950,27950,27900,8
|
|
20240704,131800,1861361750,27900,27900,27900,27900,271
|
|
20240704,131700,1853800850,27900,27900,27950,27900,16
|
|
20240704,131600,1853354150,27950,27900,27950,27900,14
|
|
20240704,131500,1852963250,27950,27950,27950,27950,6
|
|
20240704,131400,1852795550,27950,27900,27950,27900,115
|
|
20240704,131300,1849581750,27900,27900,27900,27900,102
|
|
20240704,131200,1846735950,27950,27950,27950,27950,7
|
|
20240704,131100,1846540300,27950,27900,27950,27900,2012
|
|
20240704,131000,1790404950,27950,27950,27950,27950,6
|
|
20240704,130900,1790237250,27950,27950,27950,27950,6
|
|
20240704,130800,1790069550,27950,27950,27950,27950,6
|
|
20240704,130700,1789901850,27950,27950,27950,27950,0
|
|
20240704,130600,1789901850,27950,27950,27950,27950,6
|
|
20240704,130500,1789734150,27950,27950,27950,27950,7
|
|
20240704,130400,1789538500,27900,27950,27950,27900,27
|
|
20240704,130300,1788784850,27900,27950,27950,27900,50
|
|
20240704,130200,1787389500,27950,27950,27950,27950,20
|
|
20240704,130100,1786830500,27950,28000,28000,27950,540
|
|
20240704,130000,1771737200,28000,28000,28000,27950,94
|
|
20240704,125900,1769105250,28050,28050,28050,28050,6
|
|
20240704,125800,1768936950,28000,28000,28000,28000,4
|
|
20240704,125700,1768824950,28000,28000,28000,28000,105
|
|
20240704,125600,1765884950,28000,28000,28000,28000,119
|
|
20240704,125500,1762552950,28050,28050,28050,28050,6
|
|
20240704,125400,1762384650,28050,28000,28050,28000,26
|
|
20240704,125300,1761655600,28100,28050,28100,28050,104
|
|
20240704,125200,1758738150,28050,28050,28050,28050,358
|
|
20240704,125100,1748696250,28000,28050,28050,28000,36
|
|
20240704,125000,1747688200,28050,28050,28100,28050,53
|
|
20240704,124900,1746201250,28050,28050,28050,28050,36
|
|
20240704,124800,1745191450,28050,28100,28100,28050,85
|
|
20240704,124700,1742806600,28100,28100,28100,28100,6
|
|
20240704,124600,1742638000,28100,28100,28100,28100,0
|
|
20240704,124500,1742638000,28100,28100,28100,28100,13
|
|
20240704,124400,1742272700,28100,28000,28100,28000,48
|
|
20240704,124300,1740927350,28100,28000,28100,28000,305
|
|
20240704,124200,1732386850,28100,28050,28100,28050,1014
|
|
20240704,124100,1703908450,28050,28050,28050,28050,2000
|
|
20240704,124000,1647808450,28050,28000,28050,28000,28
|
|
20240704,123900,1647024150,28050,28000,28050,28000,16
|
|
20240704,123800,1646575600,28000,28000,28000,28000,0
|
|
20240704,123700,1646575600,28000,28050,28050,28000,201
|
|
20240704,123600,1640947000,28050,28050,28050,28050,0
|
|
20240704,123500,1640947000,28050,28050,28050,28050,7
|
|
20240704,123400,1640750650,28000,28000,28000,28000,3
|
|
20240704,123300,1640666650,28000,28000,28000,28000,40
|
|
20240704,123200,1639546650,28000,28000,28000,27950,153
|
|
20240704,123100,1635264150,28000,28000,28000,28000,12
|
|
20240704,123000,1634928150,28000,28000,28000,28000,3
|
|
20240704,122900,1634844150,28000,28000,28000,28000,1062
|
|
20240704,122800,1605108150,28050,28000,28050,28000,142
|
|
20240704,122700,1601131800,28050,28050,28050,28050,11
|
|
20240704,122600,1600823250,28050,28050,28050,28050,6
|
|
20240704,122500,1600654950,28050,28050,28050,28050,12
|
|
20240704,122400,1600318350,28050,28050,28050,28050,11
|
|
20240704,122300,1600009800,28000,28050,28050,28000,21
|
|
20240704,122200,1599421250,28050,28050,28050,28050,6
|
|
20240704,122100,1599252950,28050,28050,28050,28050,9
|
|
20240704,122000,1599000500,28050,28050,28050,28050,11
|
|
20240704,121900,1598691950,28050,28000,28050,28000,71
|
|
20240704,121800,1596703650,28050,28050,28050,28050,12
|
|
20240704,121700,1596367050,28050,28050,28050,28050,11
|
|
20240704,121600,1596058500,28050,28050,28050,28050,6
|
|
20240704,121500,1595890200,28050,28050,28050,28050,6
|
|
20240704,121400,1595721900,28000,28000,28000,28000,4
|
|
20240704,121300,1595609900,28050,28050,28050,28050,7
|
|
20240704,121200,1595413550,28000,28050,28050,28000,23
|
|
20240704,121100,1594769250,28050,28050,28050,28050,6
|
|
20240704,121000,1594600950,28050,28050,28050,28050,6
|
|
20240704,120900,1594432650,28050,28050,28050,28050,0
|
|
20240704,120800,1594432650,28050,28050,28050,28050,12
|
|
20240704,120700,1594096050,28050,28000,28050,28000,361
|
|
20240704,120600,1583987650,28000,28050,28050,28000,592
|
|
20240704,120500,1567411350,28000,28050,28050,28000,27
|
|
20240704,120400,1566654750,28050,28050,28050,28050,6
|
|
20240704,120300,1566486450,28000,28050,28050,28000,13
|
|
20240704,120200,1566122150,28050,28000,28050,28000,8
|
|
20240704,120100,1565897850,28050,28050,28050,28050,6
|
|
20240704,120000,1565729550,28050,28050,28050,28050,13
|
|
20240704,115900,1565364900,28000,28000,28000,28000,0
|
|
20240704,115800,1565364900,28000,28000,28000,28000,2
|
|
20240704,115700,1565308900,28000,28000,28000,28000,310
|
|
20240704,115600,1556628900,28050,28000,28050,28000,16
|
|
20240704,115500,1556180600,27950,28000,28000,27950,100
|
|
20240704,115400,1553384100,27950,28050,28050,27950,157
|
|
20240704,115300,1548994800,28000,28000,28000,28000,116
|
|
20240704,115200,1545746800,28000,28050,28050,28000,10
|
|
20240704,115100,1545466450,28050,28000,28050,28000,135
|
|
20240704,115000,1541685800,28000,28000,28000,28000,134
|
|
20240704,114900,1537933800,28050,28050,28050,28050,6
|
|
20240704,114800,1537765500,28050,28000,28050,28000,1141
|
|
20240704,114700,1505814250,28050,28050,28050,28050,7
|
|
20240704,114600,1505617900,28050,28050,28050,28050,17
|
|
20240704,114500,1505141050,28050,28050,28050,28050,20
|
|
20240704,114400,1504580050,28050,28050,28050,28050,12
|
|
20240704,114300,1504243450,28050,28050,28050,28050,12
|
|
20240704,114200,1503906850,28050,28050,28050,28050,6
|
|
20240704,114100,1503738550,28050,28050,28050,28050,20
|
|
20240704,114000,1503177550,28050,28050,28050,28050,11
|
|
20240704,113900,1502869000,28050,28050,28050,28050,26
|
|
20240704,113800,1502139700,28000,28050,28050,28000,33
|
|
20240704,113700,1501215050,28050,28050,28050,28050,0
|
|
20240704,113600,1501215050,28050,28050,28050,28050,17
|
|
20240704,113500,1500738200,28050,28050,28050,28050,13
|
|
20240704,113400,1500373550,28000,28050,28100,28000,380
|
|
20240704,113300,1489714000,28050,28050,28050,28050,12
|
|
20240704,113200,1489377400,28050,28050,28050,28050,0
|
|
20240704,113100,1489377400,28050,28050,28050,28050,13
|
|
20240704,113000,1489012750,28050,28050,28050,28050,7
|
|
20240704,112900,1488816400,28050,28050,28050,28050,6
|
|
20240704,112800,1488648100,28000,28050,28050,28000,30
|
|
20240704,112700,1487807800,28000,28000,28000,28000,5
|
|
20240704,112600,1487667800,27950,28000,28000,27950,171
|
|
20240704,112500,1482884100,28050,28050,28050,28050,11
|
|
20240704,112400,1482575550,28050,28050,28050,28050,7
|
|
20240704,112300,1482379200,28050,28100,28100,28050,41
|
|
20240704,112200,1481228750,28100,28050,28100,28050,1506
|
|
20240704,112100,1438940350,28050,28050,28050,28050,0
|
|
20240704,112000,1438940350,28050,28000,28050,28000,47
|
|
20240704,111900,1437624050,28050,28050,28050,28050,11
|
|
20240704,111800,1437315500,28000,28000,28000,28000,209
|
|
20240704,111700,1431463500,28000,28050,28050,28000,23
|
|
20240704,111600,1430819450,28050,28000,28050,28000,704
|
|
20240704,111500,1411107150,28000,27950,28000,27950,53
|
|
20240704,111400,1409625200,28000,28000,28000,27950,315
|
|
20240704,111300,1400820400,28000,28000,28000,28000,6
|
|
20240704,111200,1400652400,27950,28000,28000,27950,7
|
|
20240704,111100,1400456450,28000,27950,28000,27950,6
|
|
20240704,111000,1400288500,28000,28000,28000,28000,12
|
|
20240704,110900,1399952500,28000,27950,28000,27950,390
|
|
20240704,110800,1389043800,27950,27950,27950,27950,22
|
|
20240704,110700,1388428900,27950,27950,27950,27950,6
|
|
20240704,110600,1388261200,27950,27950,27950,27900,24
|
|
20240704,110500,1387591000,27950,27950,27950,27950,5
|
|
20240704,110400,1387451250,27950,27900,27950,27900,240
|
|
20240704,110300,1380754700,27950,27900,27950,27900,9
|
|
20240704,110200,1380503300,27950,27900,27950,27900,73
|
|
20240704,110100,1378464100,27900,27900,27900,27900,9
|
|
20240704,110000,1378213000,27900,27900,27900,27900,0
|
|
20240704,105900,1378213000,27900,27900,27900,27900,457
|
|
20240704,105800,1365462700,27900,27900,27900,27900,6
|
|
20240704,105700,1365295300,27900,27900,27900,27900,6
|
|
20240704,105600,1365127900,27900,27900,27900,27900,6
|
|
20240704,105500,1364960500,27850,27850,27850,27850,1
|
|
20240704,105400,1364932650,27850,27850,27850,27850,138
|
|
20240704,105300,1361089350,27850,27850,27850,27800,292
|
|
20240704,105200,1352959100,27800,27900,27900,27800,4784
|
|
20240704,105100,1219725850,27900,27850,27900,27850,300
|
|
20240704,105000,1211364350,27900,27950,27950,27900,1747
|
|
20240704,104900,1162622700,27950,27950,27950,27950,20
|
|
20240704,104800,1162063700,27950,27950,28000,27950,325
|
|
20240704,104700,1152979650,27950,27900,27950,27900,530
|
|
20240704,104600,1138166950,28000,28000,28000,27950,2534
|
|
20240704,104500,1067315950,28000,28050,28050,28000,347
|
|
20240704,104400,1057599650,28050,28050,28050,28050,30
|
|
20240704,104300,1056758150,28050,28050,28050,28050,6
|
|
20240704,104200,1056589850,28050,28050,28050,28050,12
|
|
20240704,104100,1056253250,28050,28050,28050,28050,12
|
|
20240704,104000,1055916650,28050,28050,28050,28050,14
|
|
20240704,103900,1055523950,28050,28050,28050,28050,0
|
|
20240704,103800,1055523950,28050,28050,28050,28050,7
|
|
20240704,103700,1055327600,28050,28050,28050,28050,6
|
|
20240704,103600,1055159300,28050,28050,28050,28050,6
|
|
20240704,103500,1054991000,28050,28050,28050,28050,6
|
|
20240704,103400,1054822700,28050,28050,28050,28000,786
|
|
20240704,103300,1032775450,28000,28000,28000,28000,165
|
|
20240704,103200,1028155450,28050,28050,28050,28050,7
|
|
20240704,103100,1027959100,28000,28050,28050,28000,141
|
|
20240704,103000,1024005500,28050,28050,28050,28050,13
|
|
20240704,102900,1023640850,28050,28050,28050,28050,12
|
|
20240704,102800,1023304250,28050,28050,28050,28050,0
|
|
20240704,102700,1023304250,28050,28050,28050,28000,142
|
|
20240704,102600,1019327550,28100,28100,28100,28050,21
|
|
20240704,102500,1018738150,28100,28050,28100,28050,20
|
|
20240704,102400,1018176900,28100,28050,28100,28050,43
|
|
20240704,102300,1016970500,28100,28100,28100,28100,0
|
|
20240704,102200,1016970500,28100,28050,28100,28050,82
|
|
20240704,102100,1014670100,28050,28050,28050,28050,6
|
|
20240704,102000,1014501800,28050,28050,28050,28050,11
|
|
20240704,101900,1014193250,28050,28050,28100,28050,59
|
|
20240704,101800,1012538000,28050,28050,28100,28050,501
|
|
20240704,101700,998460850,28050,28050,28050,28050,7
|
|
20240704,101600,998264500,28050,28050,28050,28050,6
|
|
20240704,101500,998096200,28050,28050,28050,28050,6
|
|
20240704,101400,997927900,28050,28050,28050,28050,6
|
|
20240704,101300,997759600,28050,28050,28050,28050,12
|
|
20240704,101200,997423000,28100,28050,28100,28050,9
|
|
20240704,101100,997170450,28050,28100,28100,28050,29
|
|
20240704,101000,996356700,28100,28050,28100,28000,35
|
|
20240704,100900,995375200,28100,28100,28100,28100,13
|
|
20240704,100800,995009900,28100,28050,28100,28050,2523
|
|
20240704,100700,924114600,28050,28050,28050,28050,0
|
|
20240704,100600,924114600,28050,28050,28050,28000,116
|
|
20240704,100500,920861300,28000,28000,28000,27950,80
|
|
20240704,100400,918621550,28000,28000,28000,28000,6
|
|
20240704,100300,918453550,28000,28000,28000,28000,7
|
|
20240704,100200,918257550,28000,28000,28000,28000,0
|
|
20240704,100100,918257550,28000,28000,28000,28000,435
|
|
20240704,100000,906077550,28000,28000,28050,28000,35
|
|
20240704,095900,905097200,28050,28000,28050,28000,9
|
|
20240704,095800,904844900,28050,28050,28050,28050,6
|
|
20240704,095700,904676600,28050,28050,28050,28050,12
|
|
20240704,095600,904340000,28000,28000,28000,28000,0
|
|
20240704,095500,904340000,28000,28050,28050,28000,136
|
|
20240704,095400,900531650,28000,28000,28000,28000,339
|
|
20240704,095300,891039650,28000,28000,28000,28000,8
|
|
20240704,095200,890815650,27950,28000,28000,27950,8
|
|
20240704,095100,890591700,28000,28000,28000,28000,223
|
|
20240704,095000,884347700,28050,28050,28050,28000,372
|
|
20240704,094900,873913250,28100,28100,28100,28100,10
|
|
20240704,094800,873632250,28100,28250,28250,28050,546
|
|
20240704,094700,858284850,28150,28200,28200,28150,36
|
|
20240704,094600,857271150,28150,28200,28200,28150,44
|
|
20240704,094500,856030550,28200,28150,28200,28150,297
|
|
20240704,094400,847664700,28150,28100,28250,28100,417
|
|
20240704,094300,835907900,28150,28100,28150,28100,271
|
|
20240704,094200,828290050,28100,28100,28100,28100,8
|
|
20240704,094100,828065250,28000,28050,28050,28000,125
|
|
20240704,094000,824564850,28000,28050,28050,27950,785
|
|
20240704,093900,802556800,28100,28100,28100,28100,8
|
|
20240704,093800,802332000,28100,28050,28100,28000,932
|
|
20240704,093700,776229350,28100,28050,28100,28050,111
|
|
20240704,093600,773115500,28100,28100,28100,28100,6
|
|
20240704,093500,772946900,28000,28050,28050,28000,200
|
|
20240704,093400,767344950,28100,28050,28100,28050,163
|
|
20240704,093300,762772450,28100,28100,28100,28100,16
|
|
20240704,093200,762322850,28050,28050,28050,28050,27
|
|
20240704,093100,761565500,28000,28050,28100,28000,548
|
|
20240704,093000,746199000,28050,28050,28050,28050,0
|
|
20240704,092900,746199000,28050,28050,28050,28050,6
|
|
20240704,092800,746030700,28050,28050,28050,28050,6
|
|
20240704,092700,745862400,28050,28000,28050,28000,51
|
|
20240704,092600,744431900,28000,28050,28050,27950,272
|
|
20240704,092500,736818650,28000,28000,28000,28000,146
|
|
20240704,092400,732730650,28050,28000,28050,28000,106
|
|
20240704,092300,729762350,27900,28000,28000,27900,1275
|
|
20240704,092200,694080050,27950,27950,28000,27950,1486
|
|
20240704,092100,652545200,27950,27950,28000,27950,97
|
|
20240704,092000,649833750,27950,28000,28000,27950,355
|
|
20240704,091900,639911150,27950,28000,28000,27950,6
|
|
20240704,091800,639743200,28050,28000,28050,27950,67
|
|
20240704,091700,637866000,28000,27850,28050,27850,222
|
|
20240704,091600,631650600,27900,28100,28100,27850,9260
|
|
20240704,091500,372709150,28100,28150,28200,28050,3299
|
|
20240704,091400,279969050,28150,28250,28250,28150,1162
|
|
20240704,091300,247202800,28250,28250,28250,28250,349
|
|
20240704,091200,237343550,28250,28300,28300,28250,1310
|
|
20240704,091100,200323900,28350,28350,28350,28350,108
|
|
20240704,091000,197262100,28350,28450,28450,28350,357
|
|
20240704,090900,187135250,28350,28450,28450,28350,750
|
|
20240704,090800,165809900,28450,28500,28500,28450,61
|
|
20240704,090700,164074150,28500,28550,28550,28500,63
|
|
20240704,090600,162277700,28550,28550,28550,28500,354
|
|
20240704,090500,152181050,28550,28550,28550,28500,1016
|
|
20240704,090400,123189400,28550,28550,28600,28550,1300
|
|
20240704,090300,86068850,28550,28550,28550,28550,103
|
|
20240704,090200,83128200,28450,28550,28550,28450,596
|
|
20240704,090100,66149000,28650,28650,28650,28550,1241
|
|
20240704,090000,30615400,28650,28400,28700,28400,1033
|