578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240712,183500,2730600650,28000,28000,28000,28000,1892
|
|
20240712,183400,2730600650,28000,28000,28000,28000,0
|
|
20240712,183300,2730600650,28000,28000,28000,28000,0
|
|
20240712,183200,2730600650,28000,28000,28000,28000,0
|
|
20240712,183100,2730600650,28000,28000,28000,28000,0
|
|
20240712,183000,2730600650,28000,28000,28000,28000,0
|
|
20240712,182900,2730600650,28000,28000,28000,28000,0
|
|
20240712,182800,2730600650,28000,28000,28000,28000,0
|
|
20240712,182700,2730600650,28000,28000,28000,28000,0
|
|
20240712,182600,2730600650,28000,28000,28000,28000,0
|
|
20240712,182500,2730600650,28000,28000,28000,28000,0
|
|
20240712,182400,2730600650,28000,28000,28000,28000,0
|
|
20240712,182300,2730600650,28000,28000,28000,28000,0
|
|
20240712,182200,2730600650,28000,28000,28000,28000,0
|
|
20240712,182100,2730600650,28000,28000,28000,28000,0
|
|
20240712,182000,2730600650,28000,28000,28000,28000,0
|
|
20240712,181900,2730600650,28000,28000,28000,28000,0
|
|
20240712,181800,2730600650,28000,28000,28000,28000,0
|
|
20240712,181700,2730600650,28000,28000,28000,28000,0
|
|
20240712,181600,2730600650,28000,28000,28000,28000,0
|
|
20240712,181500,2730600650,28000,28000,28000,28000,0
|
|
20240712,181400,2730600650,28000,28000,28000,28000,0
|
|
20240712,181300,2730600650,28000,28000,28000,28000,0
|
|
20240712,181200,2730600650,28000,28000,28000,28000,0
|
|
20240712,181100,2730600650,28000,28000,28000,28000,0
|
|
20240712,181000,2730600650,28000,28000,28000,28000,0
|
|
20240712,180900,2730600650,28000,28000,28000,28000,0
|
|
20240712,180800,2730600650,28000,28000,28000,28000,0
|
|
20240712,180700,2730600650,28000,28000,28000,28000,0
|
|
20240712,180600,2730600650,28000,28000,28000,28000,0
|
|
20240712,180500,2730600650,28000,28000,28000,28000,1892
|
|
20240712,180400,2730600650,28000,28000,28000,28000,0
|
|
20240712,180300,2730600650,28000,28000,28000,28000,0
|
|
20240712,180200,2730600650,28000,28000,28000,28000,0
|
|
20240712,180100,2730600650,28000,28000,28000,28000,0
|
|
20240712,180000,2730600650,28000,28000,28000,28000,0
|
|
20240712,175900,2730600650,28000,28000,28000,28000,0
|
|
20240712,175800,2730600650,28000,28000,28000,28000,0
|
|
20240712,175700,2730600650,28000,28000,28000,28000,0
|
|
20240712,175600,2730600650,28000,28000,28000,28000,0
|
|
20240712,175500,2730600650,28000,28000,28000,28000,0
|
|
20240712,175400,2730600650,28000,28000,28000,28000,0
|
|
20240712,175300,2730600650,28000,28000,28000,28000,0
|
|
20240712,175200,2730600650,28000,28000,28000,28000,0
|
|
20240712,175100,2730600650,28000,28000,28000,28000,0
|
|
20240712,175000,2730600650,28000,28000,28000,28000,0
|
|
20240712,174900,2730600650,28000,28000,28000,28000,0
|
|
20240712,174800,2730600650,28000,28000,28000,28000,0
|
|
20240712,174700,2730600650,28000,28000,28000,28000,0
|
|
20240712,174600,2730600650,28000,28000,28000,28000,0
|
|
20240712,174500,2730600650,28000,28000,28000,28000,0
|
|
20240712,174400,2730600650,28000,28000,28000,28000,0
|
|
20240712,174300,2730600650,28000,28000,28000,28000,0
|
|
20240712,174200,2730600650,28000,28000,28000,28000,0
|
|
20240712,174100,2730600650,28000,28000,28000,28000,0
|
|
20240712,174000,2730600650,28000,28000,28000,28000,0
|
|
20240712,173900,2730600650,28000,28000,28000,28000,0
|
|
20240712,173800,2730600650,28000,28000,28000,28000,0
|
|
20240712,173700,2730600650,28000,28000,28000,28000,0
|
|
20240712,173600,2730600650,28000,28000,28000,28000,0
|
|
20240712,173500,2730600650,28000,28000,28000,28000,1892
|
|
20240712,173400,2730600650,28000,28000,28000,28000,0
|
|
20240712,173300,2730600650,28000,28000,28000,28000,0
|
|
20240712,173200,2730600650,28000,28000,28000,28000,0
|
|
20240712,173100,2730600650,28000,28000,28000,28000,0
|
|
20240712,173000,2730600650,28000,28000,28000,28000,0
|
|
20240712,172900,2730600650,28000,28000,28000,28000,0
|
|
20240712,172800,2730600650,28000,28000,28000,28000,0
|
|
20240712,172700,2730600650,28000,28000,28000,28000,0
|
|
20240712,172600,2730600650,28000,28000,28000,28000,0
|
|
20240712,172500,2730600650,28000,28000,28000,28000,0
|
|
20240712,172400,2730600650,28000,28000,28000,28000,0
|
|
20240712,172300,2730600650,28000,28000,28000,28000,0
|
|
20240712,172200,2730600650,28000,28000,28000,28000,0
|
|
20240712,172100,2730600650,28000,28000,28000,28000,0
|
|
20240712,172000,2730600650,28000,28000,28000,28000,0
|
|
20240712,171900,2730600650,28000,28000,28000,28000,0
|
|
20240712,171800,2730600650,28000,28000,28000,28000,0
|
|
20240712,171700,2730600650,28000,28000,28000,28000,0
|
|
20240712,171600,2730600650,28000,28000,28000,28000,0
|
|
20240712,171500,2730600650,28000,28000,28000,28000,0
|
|
20240712,171400,2730600650,28000,28000,28000,28000,0
|
|
20240712,171300,2730600650,28000,28000,28000,28000,0
|
|
20240712,171200,2730600650,28000,28000,28000,28000,0
|
|
20240712,171100,2730600650,28000,28000,28000,28000,0
|
|
20240712,171000,2730600650,28000,28000,28000,28000,0
|
|
20240712,170900,2730600650,28000,28000,28000,28000,0
|
|
20240712,170800,2730600650,28000,28000,28000,28000,0
|
|
20240712,170700,2730600650,28000,28000,28000,28000,0
|
|
20240712,170600,2730600650,28000,28000,28000,28000,0
|
|
20240712,170500,2730600650,28000,28000,28000,28000,1892
|
|
20240712,170400,2730600650,28000,28000,28000,28000,0
|
|
20240712,170300,2730600650,28000,28000,28000,28000,0
|
|
20240712,170200,2730600650,28000,28000,28000,28000,0
|
|
20240712,170100,2730600650,28000,28000,28000,28000,0
|
|
20240712,170000,2730600650,28000,28000,28000,28000,0
|
|
20240712,165900,2730600650,28000,28000,28000,28000,0
|
|
20240712,165800,2730600650,28000,28000,28000,28000,0
|
|
20240712,165700,2730600650,28000,28000,28000,28000,0
|
|
20240712,165600,2730600650,28000,28000,28000,28000,0
|
|
20240712,165500,2730600650,28000,28000,28000,28000,0
|
|
20240712,165400,2730600650,28000,28000,28000,28000,0
|
|
20240712,165300,2730600650,28000,28000,28000,28000,0
|
|
20240712,165200,2730600650,28000,28000,28000,28000,0
|
|
20240712,165100,2730600650,28000,28000,28000,28000,0
|
|
20240712,165000,2730600650,28000,28000,28000,28000,0
|
|
20240712,164900,2730600650,28000,28000,28000,28000,0
|
|
20240712,164800,2730600650,28000,28000,28000,28000,0
|
|
20240712,164700,2730600650,28000,28000,28000,28000,0
|
|
20240712,164600,2730600650,28000,28000,28000,28000,0
|
|
20240712,164500,2730600650,28000,28000,28000,28000,0
|
|
20240712,164400,2730600650,28000,28000,28000,28000,0
|
|
20240712,164300,2730600650,28000,28000,28000,28000,0
|
|
20240712,164200,2730600650,28000,28000,28000,28000,0
|
|
20240712,164100,2730600650,28000,28000,28000,28000,0
|
|
20240712,164000,2730600650,28000,28000,28000,28000,0
|
|
20240712,163900,2730600650,28000,28000,28000,28000,0
|
|
20240712,163800,2730600650,28000,28000,28000,28000,0
|
|
20240712,163700,2730600650,28000,28000,28000,28000,0
|
|
20240712,163600,2730600650,28000,28000,28000,28000,0
|
|
20240712,163500,2730600650,28000,28000,28000,28000,1892
|
|
20240712,163400,2730600650,28000,28000,28000,28000,0
|
|
20240712,163300,2730600650,28000,28000,28000,28000,0
|
|
20240712,163200,2730600650,28000,28000,28000,28000,0
|
|
20240712,163100,2730600650,28000,28000,28000,28000,0
|
|
20240712,163000,2730600650,28000,28000,28000,28000,0
|
|
20240712,162900,2730600650,28000,28000,28000,28000,0
|
|
20240712,162800,2730600650,28000,28000,28000,28000,0
|
|
20240712,162700,2730600650,28000,28000,28000,28000,0
|
|
20240712,162600,2730600650,28000,28000,28000,28000,0
|
|
20240712,162500,2730600650,28000,28000,28000,28000,0
|
|
20240712,162400,2730600650,28000,28000,28000,28000,0
|
|
20240712,162300,2730600650,28000,28000,28000,28000,0
|
|
20240712,162200,2730600650,28000,28000,28000,28000,0
|
|
20240712,162100,2730600650,28000,28000,28000,28000,0
|
|
20240712,162000,2730600650,28000,28000,28000,28000,0
|
|
20240712,161900,2730600650,28000,28000,28000,28000,0
|
|
20240712,161800,2730600650,28000,28000,28000,28000,0
|
|
20240712,161700,2730600650,28000,28000,28000,28000,0
|
|
20240712,161600,2730600650,28000,28000,28000,28000,0
|
|
20240712,161500,2730600650,28000,28000,28000,28000,0
|
|
20240712,161400,2730600650,28000,28000,28000,28000,0
|
|
20240712,161300,2730600650,28000,28000,28000,28000,0
|
|
20240712,161200,2730600650,28000,28000,28000,28000,0
|
|
20240712,161100,2730600650,28000,28000,28000,28000,0
|
|
20240712,161000,2730600650,28000,28000,28000,28000,0
|
|
20240712,160900,2730600650,28000,28000,28000,28000,0
|
|
20240712,160800,2730600650,28000,28000,28000,28000,0
|
|
20240712,160700,2730600650,28000,28000,28000,28000,0
|
|
20240712,160600,2730600650,28000,28000,28000,28000,0
|
|
20240712,160500,2730600650,28000,28000,28000,28000,1892
|
|
20240712,160400,2730600650,28000,28000,28000,28000,0
|
|
20240712,160300,2730600650,28000,28000,28000,28000,0
|
|
20240712,160200,2730600650,28000,28000,28000,28000,0
|
|
20240712,160100,2730600650,28000,28000,28000,28000,0
|
|
20240712,160000,2730600650,28000,28000,28000,28000,0
|
|
20240712,155900,2730600650,28000,28000,28000,28000,0
|
|
20240712,155800,2730600650,28000,28000,28000,28000,0
|
|
20240712,155700,2730600650,28000,28000,28000,28000,0
|
|
20240712,155600,2730600650,28000,28000,28000,28000,0
|
|
20240712,155500,2730600650,28000,28000,28000,28000,0
|
|
20240712,155400,2730600650,28000,28000,28000,28000,0
|
|
20240712,155300,2730600650,28000,28000,28000,28000,0
|
|
20240712,155200,2730600650,28000,28000,28000,28000,0
|
|
20240712,155100,2730600650,28000,28000,28000,28000,0
|
|
20240712,155000,2730600650,28000,28000,28000,28000,0
|
|
20240712,154900,2730600650,28000,28000,28000,28000,0
|
|
20240712,154800,2730600650,28000,28000,28000,28000,0
|
|
20240712,154700,2730600650,28000,28000,28000,28000,0
|
|
20240712,154600,2730600650,28000,28000,28000,28000,0
|
|
20240712,154500,2730600650,28000,28000,28000,28000,0
|
|
20240712,154400,2730600650,28000,28000,28000,28000,0
|
|
20240712,154300,2730600650,28000,28000,28000,28000,0
|
|
20240712,154200,2730600650,28000,28000,28000,28000,0
|
|
20240712,154100,2730600650,28000,28000,28000,28000,0
|
|
20240712,154000,2730600650,28000,28000,28000,28000,0
|
|
20240712,153900,2730600650,28000,28000,28000,28000,0
|
|
20240712,153800,2730600650,28000,28000,28000,28000,0
|
|
20240712,153700,2730600650,28000,28000,28000,28000,0
|
|
20240712,153600,2730600650,28000,28000,28000,28000,0
|
|
20240712,153500,2730600650,28000,28000,28000,28000,1892
|
|
20240712,153400,2730600650,28000,28000,28000,28000,0
|
|
20240712,153300,2730600650,28000,28000,28000,28000,0
|
|
20240712,153200,2730600650,28000,28000,28000,28000,0
|
|
20240712,153100,2730600650,28000,28000,28000,28000,0
|
|
20240712,153000,2730600650,28000,28000,28000,28000,1892
|
|
20240712,152900,2677624650,27800,27800,27800,27800,0
|
|
20240712,152800,2677624650,27800,27800,27800,27800,0
|
|
20240712,152700,2677624650,27800,27800,27800,27800,0
|
|
20240712,152600,2677624650,27800,27800,27800,27800,0
|
|
20240712,152500,2677624650,27800,27800,27800,27800,0
|
|
20240712,152400,2677624650,27800,27800,27800,27800,0
|
|
20240712,152300,2677624650,27800,27800,27800,27800,0
|
|
20240712,152200,2677624650,27800,27800,27800,27800,0
|
|
20240712,152100,2677624650,27800,27800,27800,27800,0
|
|
20240712,152000,2677624650,27800,27800,27800,27800,0
|
|
20240712,151900,2677624650,27800,27800,27900,27750,1536
|
|
20240712,151800,2634907400,27800,27800,27850,27800,21
|
|
20240712,151700,2634323050,27800,27850,27850,27800,27
|
|
20240712,151600,2633571350,27850,27850,27850,27800,65
|
|
20240712,151500,2631763700,27850,27800,27850,27800,178
|
|
20240712,151400,2626808100,27850,27800,27850,27800,19
|
|
20240712,151300,2626279050,27850,27850,27850,27850,18
|
|
20240712,151200,2625777750,27850,27800,27850,27800,42
|
|
20240712,151100,2624609600,27850,27900,27900,27850,15
|
|
20240712,151000,2624191550,27900,27950,27950,27850,108
|
|
20240712,150900,2621183100,27950,27900,27950,27850,101
|
|
20240712,150800,2618364000,27950,27950,27950,27850,41
|
|
20240712,150700,2617219500,27950,27950,27950,27900,16
|
|
20240712,150600,2616772550,27950,27950,27950,27850,63
|
|
20240712,150500,2615013800,27950,27950,27950,27850,102
|
|
20240712,150400,2612165950,27950,27950,27950,27850,66
|
|
20240712,150300,2610323350,27950,27950,27950,27900,167
|
|
20240712,150200,2605655750,27900,27950,27950,27900,98
|
|
20240712,150100,2602917300,27950,27950,27950,27950,59
|
|
20240712,150000,2601268250,27850,27900,27900,27850,238
|
|
20240712,145900,2594638400,27850,27900,27950,27850,133
|
|
20240712,145800,2590929650,27900,27850,27900,27850,84
|
|
20240712,145700,2588586350,27900,27850,27900,27850,69
|
|
20240712,145600,2586664250,27850,27850,27850,27850,66
|
|
20240712,145500,2584826150,27850,27850,27850,27850,64
|
|
20240712,145400,2583043750,27850,27850,27850,27850,80
|
|
20240712,145300,2580815750,27900,27900,27900,27900,38
|
|
20240712,145200,2579755550,27900,27900,27900,27850,87
|
|
20240712,145100,2577329850,27850,27900,27900,27850,150
|
|
20240712,145000,2573149050,27900,27900,27900,27850,182
|
|
20240712,144900,2568071450,27900,27900,27900,27850,116
|
|
20240712,144800,2564836500,27900,27900,27900,27900,63
|
|
20240712,144700,2563078800,27900,27850,27900,27850,128
|
|
20240712,144600,2559513200,27850,27850,27850,27800,177
|
|
20240712,144500,2554589100,27800,27850,27850,27800,85
|
|
20240712,144400,2552224200,27850,27850,27850,27800,94
|
|
20240712,144300,2549608850,27850,27850,27850,27800,173
|
|
20240712,144200,2544794650,27850,27850,27850,27850,5
|
|
20240712,144100,2544655400,27850,27900,27900,27800,122
|
|
20240712,144000,2541256850,27900,27900,27900,27900,88
|
|
20240712,143900,2538801650,27900,27900,27900,27900,59
|
|
20240712,143800,2537155550,27900,27900,27900,27900,40
|
|
20240712,143700,2536039550,27850,27850,27850,27750,1075
|
|
20240712,143600,2506196050,27850,27900,27900,27850,859
|
|
20240712,143500,2482268100,27900,27900,27900,27900,47
|
|
20240712,143400,2480956800,27900,27850,27900,27850,82
|
|
20240712,143300,2478670600,27950,27950,27950,27950,55
|
|
20240712,143200,2477133350,27950,27950,27950,27800,67
|
|
20240712,143100,2475262350,27950,27800,27950,27800,100
|
|
20240712,143000,2472475600,27800,27800,27800,27800,61
|
|
20240712,142900,2470779800,27800,27900,27900,27750,116
|
|
20240712,142800,2467546650,27950,27950,27950,27950,46
|
|
20240712,142700,2466260950,27950,27800,27950,27750,622
|
|
20240712,142600,2448992900,27800,27900,27900,27800,83
|
|
20240712,142500,2446679300,27800,27900,27900,27800,120
|
|
20240712,142400,2443335700,27900,27900,27900,27900,50
|
|
20240712,142300,2441940700,27750,27800,27900,27750,175
|
|
20240712,142200,2437072550,27850,27900,27950,27850,155
|
|
20240712,142100,2432751900,27950,27950,27950,27900,47
|
|
20240712,142000,2431438600,27950,27950,27950,27900,71
|
|
20240712,141900,2429454700,27900,27900,27900,27900,62
|
|
20240712,141800,2427724900,27900,27900,27900,27850,148
|
|
20240712,141700,2423597950,27900,27950,27950,27900,61
|
|
20240712,141600,2421896000,27950,27800,27950,27750,152
|
|
20240712,141500,2417663100,27850,27750,27950,27750,311
|
|
20240712,141400,2409018450,27950,27850,27950,27850,76
|
|
20240712,141300,2406900400,27750,27800,27800,27750,237
|
|
20240712,141200,2400312700,27850,27850,27850,27850,65
|
|
20240712,141100,2398502450,27850,27850,27850,27850,122
|
|
20240712,141000,2395104750,27750,27900,27900,27750,1046
|
|
20240712,140900,2366032550,27900,27850,27900,27850,29
|
|
20240712,140800,2365224800,27850,27800,27900,27800,325
|
|
20240712,140700,2356182900,27900,27900,27900,27850,119
|
|
20240712,140600,2352863450,27900,27750,27900,27750,401
|
|
20240712,140500,2341720650,27800,27750,27800,27750,36
|
|
20240712,140400,2340719900,27750,27850,27850,27750,1614
|
|
20240712,140300,2295924200,27850,27900,28000,27850,125
|
|
20240712,140200,2292434150,28000,27850,28000,27800,104
|
|
20240712,140100,2289533650,27850,28000,28000,27850,54
|
|
20240712,140000,2288023750,27800,28000,28000,27800,1081
|
|
20240712,135900,2257955750,27800,27800,27800,27800,1
|
|
20240712,135800,2257927950,28000,27800,28000,27800,1044
|
|
20240712,135700,2228895950,28000,28000,28000,28000,31
|
|
20240712,135600,2228027950,27950,27900,27950,27850,253
|
|
20240712,135500,2220973200,27950,27850,27950,27850,63
|
|
20240712,135400,2219212450,27950,27850,27950,27850,73
|
|
20240712,135300,2217173500,27950,27950,27950,27950,76
|
|
20240712,135200,2215049300,27950,27950,27950,27950,47
|
|
20240712,135100,2213735650,27950,27950,27950,27950,42
|
|
20240712,135000,2212561750,27950,27900,27950,27900,79
|
|
20240712,134900,2210354000,27800,27900,27900,27800,299
|
|
20240712,134800,2202029950,27900,27900,27900,27900,0
|
|
20240712,134700,2202029950,27900,27900,27900,27900,51
|
|
20240712,134600,2200607050,27900,27850,27900,27850,92
|
|
20240712,134500,2198042600,27850,27850,27850,27850,581
|
|
20240712,134400,2181861750,27900,27900,27900,27900,42
|
|
20240712,134300,2180689950,27900,27950,27950,27900,124
|
|
20240712,134200,2177227250,27950,27950,27950,27950,81
|
|
20240712,134100,2174963300,27950,27900,27950,27900,81
|
|
20240712,134000,2172703350,27950,27950,27950,27950,68
|
|
20240712,133900,2170802750,27950,27950,27950,27950,34
|
|
20240712,133800,2169852450,27950,27950,27950,27950,81
|
|
20240712,133700,2167588500,27950,27900,27950,27900,54
|
|
20240712,133600,2166081150,27950,27900,27950,27900,53
|
|
20240712,133500,2164600600,27950,27950,27950,27950,55
|
|
20240712,133400,2163063350,28000,27900,28000,27850,1088
|
|
20240712,133300,2132749300,27900,27900,28000,27900,40
|
|
20240712,133200,2131630100,27900,27900,28000,27900,73
|
|
20240712,133100,2129588000,27900,27950,28000,27900,1126
|
|
20240712,133000,2098166300,27950,27950,27950,27950,47
|
|
20240712,132900,2096852650,27950,27950,27950,27950,67
|
|
20240712,132800,2094980000,27950,27950,27950,27950,54
|
|
20240712,132700,2093470700,27950,27950,27950,27950,126
|
|
20240712,132600,2089949000,27950,27950,27950,27950,5
|
|
20240712,132500,2089809250,27950,28000,28000,27950,66
|
|
20240712,132400,2087964250,27950,28000,28000,27950,118
|
|
20240712,132300,2084663000,28000,28000,28000,28000,43
|
|
20240712,132200,2083459000,28000,27950,28000,27950,81
|
|
20240712,132100,2081192400,27950,27950,27950,27950,59
|
|
20240712,132000,2079543350,27950,27900,27950,27900,90
|
|
20240712,131900,2077028000,27950,27900,28000,27900,84
|
|
20240712,131800,2074680500,27950,27950,27950,27950,55
|
|
20240712,131700,2073143250,27950,27950,27950,27950,84
|
|
20240712,131600,2070795450,27950,27950,27950,27950,113
|
|
20240712,131500,2067637100,27950,27950,27950,27950,48
|
|
20240712,131400,2066295500,27950,27950,27950,27900,64
|
|
20240712,131300,2064506750,27950,27950,27950,27950,88
|
|
20240712,131200,2062047150,27950,27950,27950,27950,35
|
|
20240712,131100,2061068900,27900,27950,28000,27900,103
|
|
20240712,131000,2058188250,28000,28000,28000,28000,54
|
|
20240712,130900,2056676250,28000,28000,28000,28000,80
|
|
20240712,130800,2054436250,27900,27900,28000,27900,42
|
|
20240712,130700,2053260650,27900,27900,28000,27900,48
|
|
20240712,130600,2051917050,27900,27900,28000,27900,120
|
|
20240712,130500,2048563950,28000,27900,28000,27900,59
|
|
20240712,130400,2046913500,28000,27900,28000,27900,56
|
|
20240712,130300,2045346700,28000,28000,28000,28000,39
|
|
20240712,130200,2044254700,28000,27900,28000,27850,177
|
|
20240712,130100,2039310450,28000,27950,28000,27900,1059
|
|
20240712,130000,2009757800,27950,27950,27950,27950,39
|
|
20240712,125900,2008667750,27950,28000,28000,27950,851
|
|
20240712,125800,1984879600,28000,28000,28000,28000,78
|
|
20240712,125700,1982695600,28000,28000,28000,28000,54
|
|
20240712,125600,1981183600,28000,28000,28000,28000,76
|
|
20240712,125500,1979055600,28000,28000,28000,28000,75
|
|
20240712,125400,1976955600,28000,28000,28000,28000,12
|
|
20240712,125300,1976619600,28000,28050,28050,28000,60
|
|
20240712,125200,1974939200,28050,28050,28050,28050,50
|
|
20240712,125100,1973536700,28050,28050,28050,27950,215
|
|
20240712,125000,1967513150,28050,28050,28050,28050,62
|
|
20240712,124900,1965774050,28100,28100,28100,28100,54
|
|
20240712,124800,1964256650,28100,28100,28100,28000,83
|
|
20240712,124700,1961926450,28100,28100,28100,28000,90
|
|
20240712,124600,1959397950,28000,28000,28100,28000,55
|
|
20240712,124500,1957853750,28000,28000,28100,28000,65
|
|
20240712,124400,1956032050,28000,28100,28100,28000,151
|
|
20240712,124300,1951796450,28100,28100,28100,28100,1
|
|
20240712,124200,1951768350,28100,28000,28100,28000,76
|
|
20240712,124100,1949635250,28000,28050,28100,28000,119
|
|
20240712,124000,1946296900,28100,28100,28100,28000,113
|
|
20240712,123900,1943124900,28100,28100,28100,28100,50
|
|
20240712,123800,1941719900,28100,28100,28100,28100,35
|
|
20240712,123700,1940736400,28100,28100,28100,28100,84
|
|
20240712,123600,1938376000,28100,28000,28100,28000,50
|
|
20240712,123500,1936974100,28000,28000,28100,28000,122
|
|
20240712,123400,1933554200,28050,28000,28050,28000,67
|
|
20240712,123300,1931676900,28000,28100,28100,28000,252
|
|
20240712,123200,1924611950,28100,28100,28100,28100,0
|
|
20240712,123100,1924611950,28100,28050,28100,28050,97
|
|
20240712,123000,1921888500,28050,28050,28050,28050,57
|
|
20240712,122900,1920289650,28050,28050,28050,28050,72
|
|
20240712,122800,1918270050,28050,28050,28050,28000,144
|
|
20240712,122700,1914237700,28050,28050,28050,28050,33
|
|
20240712,122600,1913312050,28050,28050,28050,28050,83
|
|
20240712,122500,1910983900,28000,28050,28050,28000,209
|
|
20240712,122400,1905129250,28050,28050,28050,28050,112
|
|
20240712,122300,1901987650,28050,28050,28050,28050,48
|
|
20240712,122200,1900641250,28050,28050,28050,28050,86
|
|
20240712,122100,1898228950,28050,28050,28100,28050,92
|
|
20240712,122000,1895645900,28050,28050,28100,28000,77
|
|
20240712,121900,1893485500,28050,28050,28050,28050,71
|
|
20240712,121800,1891493950,28050,28050,28050,28050,87
|
|
20240712,121700,1889053600,28050,28100,28100,28050,55
|
|
20240712,121600,1887508650,28100,28100,28100,28100,48
|
|
20240712,121500,1886159850,28050,28000,28100,28000,157
|
|
20240712,121400,1881756900,28050,28100,28100,28050,47
|
|
20240712,121300,1880436400,28050,28100,28100,28050,131
|
|
20240712,121200,1876758700,28050,28100,28100,28050,56
|
|
20240712,121100,1875185750,28100,28050,28100,28050,76
|
|
20240712,121000,1873052300,28050,28050,28100,28050,75
|
|
20240712,120900,1870948000,28050,28100,28100,28050,60
|
|
20240712,120800,1869262150,28100,28100,28100,28100,73
|
|
20240712,120700,1867210850,28100,28100,28100,28100,49
|
|
20240712,120600,1865833950,28100,28100,28100,28100,49
|
|
20240712,120500,1864457050,28150,28100,28150,28050,148
|
|
20240712,120400,1860300650,28050,28050,28050,28050,79
|
|
20240712,120300,1858084700,28050,28150,28150,28050,147
|
|
20240712,120200,1853956650,28100,28100,28100,28100,290
|
|
20240712,120100,1845807650,28050,28100,28100,28050,192
|
|
20240712,120000,1840419450,28100,28100,28100,28100,94
|
|
20240712,115900,1837778050,28100,28100,28100,28100,37
|
|
20240712,115800,1836738350,28100,28100,28100,28100,7
|
|
20240712,115700,1836541650,28100,28100,28100,28050,140
|
|
20240712,115600,1832610150,28100,28050,28100,28050,90
|
|
20240712,115500,1830083650,28050,28050,28050,28050,46
|
|
20240712,115400,1828793350,28050,28050,28050,27950,54
|
|
20240712,115300,1827279050,28000,28100,28100,28000,3602
|
|
20240712,115200,1726256350,28100,28100,28100,28100,62
|
|
20240712,115100,1724514150,28100,28150,28150,28050,558
|
|
20240712,115000,1708858550,28150,28100,28150,28100,176
|
|
20240712,114900,1703912850,28100,28100,28100,28050,51
|
|
20240712,114800,1702479850,28100,28100,28100,28100,12
|
|
20240712,114700,1702142650,28100,28100,28100,28100,60
|
|
20240712,114600,1700456650,28100,28100,28100,28100,83
|
|
20240712,114500,1698124350,28100,28100,28100,28100,48
|
|
20240712,114400,1696775550,28100,28100,28100,28050,223
|
|
20240712,114300,1690517250,28150,28150,28150,28100,166
|
|
20240712,114200,1685850650,28150,28150,28150,28150,88
|
|
20240712,114100,1683373450,28150,28150,28150,28150,49
|
|
20240712,114000,1681994100,28150,28100,28150,28100,52
|
|
20240712,113900,1680530550,28100,28100,28100,28100,342
|
|
20240712,113800,1670920350,28100,28100,28100,28100,32
|
|
20240712,113700,1670021150,28100,28050,28100,28050,15
|
|
20240712,113600,1669600200,28050,28000,28100,28000,169
|
|
20240712,113500,1664863450,28100,28050,28100,28050,306
|
|
20240712,113400,1656275900,28100,28100,28150,28100,61
|
|
20240712,113300,1654559600,28150,28100,28150,28100,53
|
|
20240712,113200,1653068550,28150,28100,28150,28100,1831
|
|
20240712,113100,1601533250,28100,28150,28150,28050,97
|
|
20240712,113000,1598806200,28150,28150,28150,28150,46
|
|
20240712,112900,1597511300,28050,28100,28150,28050,474
|
|
20240712,112800,1584207400,28150,28150,28150,28150,77
|
|
20240712,112700,1582039850,28150,28150,28150,28100,111
|
|
20240712,112600,1578918150,28150,28150,28150,28150,7
|
|
20240712,112500,1578721100,28150,28150,28150,28150,51
|
|
20240712,112400,1577285450,28100,28150,28150,28100,101
|
|
20240712,112300,1574442750,28150,28150,28150,28150,51
|
|
20240712,112200,1573007100,28150,28150,28150,28150,46
|
|
20240712,112100,1571712200,28100,28100,28150,28050,96
|
|
20240712,112000,1569014000,28100,28100,28100,28100,50
|
|
20240712,111900,1567609000,28000,28100,28100,28000,82
|
|
20240712,111800,1565308900,28100,28050,28100,28050,57
|
|
20240712,111700,1563708150,28100,28100,28100,28100,74
|
|
20240712,111600,1561628750,28150,28150,28150,28150,47
|
|
20240712,111500,1560305700,28000,28050,28050,28000,1270
|
|
20240712,111400,1524722850,28200,28200,28200,28100,745
|
|
20240712,111300,1503768150,28200,28200,28200,28200,86
|
|
20240712,111200,1501342950,28200,28200,28200,28200,78
|
|
20240712,111100,1499143350,28200,28200,28200,28200,63
|
|
20240712,111000,1497366750,28200,28200,28200,28200,74
|
|
20240712,110900,1495279950,28150,28200,28200,28150,58
|
|
20240712,110800,1493644900,28250,28200,28250,28200,362
|
|
20240712,110700,1483427150,28200,28200,28250,28200,145
|
|
20240712,110600,1479333400,28250,28200,28250,28200,4352
|
|
20240712,110500,1356502300,28200,28200,28200,28200,0
|
|
20240712,110400,1356502300,28200,28150,28200,28150,49
|
|
20240712,110300,1355121300,28150,28150,28200,28150,471
|
|
20240712,110200,1341862400,28150,28100,28150,28100,68
|
|
20240712,110100,1339948800,28100,28150,28150,28100,85
|
|
20240712,110000,1337556550,28150,28100,28150,28100,118
|
|
20240712,105900,1334234950,28150,28150,28150,28150,229
|
|
20240712,105800,1327788600,28150,28150,28150,28150,60
|
|
20240712,105700,1326099600,28150,28150,28150,28100,83
|
|
20240712,105600,1323763550,28150,28200,28200,28150,542
|
|
20240712,105500,1308501650,28200,28150,28200,28150,622
|
|
20240712,105400,1290986900,28200,28150,28200,28150,411
|
|
20240712,105300,1279407100,28150,28150,28150,28150,64
|
|
20240712,105200,1277605500,28150,28200,28200,28150,279
|
|
20240712,105100,1269749200,28150,28150,28150,28150,932
|
|
20240712,105000,1243513400,28150,28100,28150,28100,631
|
|
20240712,104900,1225776050,28100,28150,28150,28100,254
|
|
20240712,104800,1218635400,28150,28150,28150,28150,132
|
|
20240712,104700,1214919600,28150,28150,28150,28150,69
|
|
20240712,104600,1212977250,28150,28200,28200,28150,710
|
|
20240712,104500,1192968050,28150,28150,28200,28150,1542
|
|
20240712,104400,1149559950,28150,28100,28150,28100,721
|
|
20240712,104300,1129288200,28100,28100,28100,28050,424
|
|
20240712,104200,1117378800,28100,28100,28100,28100,61
|
|
20240712,104100,1115664700,28100,28050,28100,28050,228
|
|
20240712,104000,1109258200,28100,28100,28100,28050,286
|
|
20240712,103900,1101226600,28100,28100,28100,28100,674
|
|
20240712,103800,1082287200,28100,28100,28100,28100,367
|
|
20240712,103700,1071974500,28100,28100,28100,28050,286
|
|
20240712,103600,1063946800,28050,28100,28100,28050,96
|
|
20240712,103500,1061249950,28100,28050,28100,28000,734
|
|
20240712,103400,1040660550,28050,28050,28050,28050,121
|
|
20240712,103300,1037266500,28050,28050,28050,28050,17
|
|
20240712,103200,1036789650,28050,28050,28050,28000,64
|
|
20240712,103100,1034994500,28050,28050,28050,28000,1135
|
|
20240712,103000,1003208750,28000,28050,28050,28000,111
|
|
20240712,102900,1000095750,28050,28050,28050,28050,80
|
|
20240712,102800,997851750,28050,28000,28050,28000,624
|
|
20240712,102700,980377150,28000,28000,28050,28000,542
|
|
20240712,102600,965196700,28050,28050,28050,28000,112
|
|
20240712,102500,962055150,28050,28050,28050,28050,92
|
|
20240712,102400,959474550,28050,28000,28050,28000,1924
|
|
20240712,102300,905601150,28000,28000,28000,28000,101
|
|
20240712,102200,902773150,28000,28000,28000,27950,77
|
|
20240712,102100,900617650,28000,28000,28000,27950,117
|
|
20240712,102000,897344150,28000,28000,28000,27950,254
|
|
20240712,101900,890243150,28000,28000,28000,28000,101
|
|
20240712,101800,887415150,28000,28000,28000,28000,82
|
|
20240712,101700,885119150,28000,28000,28000,27950,197
|
|
20240712,101600,879603200,28000,28000,28000,27950,128
|
|
20240712,101500,876020500,28000,28000,28000,27950,97
|
|
20240712,101400,873305000,28000,28000,28000,27950,447
|
|
20240712,101300,860808400,28000,28000,28000,28000,108
|
|
20240712,101200,857784400,28000,28000,28000,28000,100
|
|
20240712,101100,854984400,28000,28000,28000,28000,171
|
|
20240712,101000,850196400,28000,28000,28000,28000,66
|
|
20240712,100900,848348400,28000,28000,28000,28000,87
|
|
20240712,100800,845912400,28000,28000,28000,28000,107
|
|
20240712,100700,842916400,28000,28050,28050,27950,201
|
|
20240712,100600,837291900,28050,28050,28050,28000,331
|
|
20240712,100500,828022350,28050,28050,28050,28050,215
|
|
20240712,100400,821991600,28050,28050,28050,28050,221
|
|
20240712,100300,815792550,28050,28050,28050,28050,234
|
|
20240712,100200,809228850,28050,27950,28050,27950,90
|
|
20240712,100100,806708500,27950,28050,28050,27950,853
|
|
20240712,100000,782808450,28050,28050,28050,28000,154
|
|
20240712,095900,778491750,28050,28050,28050,28050,33
|
|
20240712,095800,777566100,28050,28050,28050,28050,67
|
|
20240712,095700,775686750,28050,27950,28050,27950,4276
|
|
20240712,095600,655930750,27950,27950,27950,27950,104
|
|
20240712,095500,653023950,27950,27900,27950,27900,160
|
|
20240712,095400,648553800,27950,27950,27950,27950,110
|
|
20240712,095300,645479300,27950,27950,27950,27950,78
|
|
20240712,095200,643299200,27950,27900,28000,27900,327
|
|
20240712,095100,634156250,27950,28000,28000,27950,108
|
|
20240712,095000,631134600,28000,27800,28000,27800,5897
|
|
20240712,094900,466480000,27900,27850,27900,27850,520
|
|
20240712,094800,451988650,27850,27850,27850,27850,221
|
|
20240712,094700,445833800,27850,27900,27900,27800,823
|
|
20240712,094600,422911050,27850,27850,27900,27800,270
|
|
20240712,094500,415389800,27900,27850,27900,27850,1658
|
|
20240712,094400,369211150,27800,27850,27850,27800,142
|
|
20240712,094300,365261450,27850,27800,27850,27800,126
|
|
20240712,094200,361758300,27800,27800,27800,27800,70
|
|
20240712,094100,359812300,27800,27800,27800,27800,48
|
|
20240712,094000,358477900,27800,27800,27800,27750,166
|
|
20240712,093900,353863150,27850,27850,27850,27850,97
|
|
20240712,093800,351161700,27850,27850,27850,27850,7
|
|
20240712,093700,350966750,27850,27800,27850,27800,336
|
|
20240712,093600,341622900,27850,27850,27850,27850,95
|
|
20240712,093500,338977150,27850,27850,27850,27850,118
|
|
20240712,093400,335690850,27850,27850,27850,27850,85
|
|
20240712,093300,333323600,27850,27850,27850,27800,144
|
|
20240712,093200,329319750,27850,27800,27850,27800,137
|
|
20240712,093100,325509300,27800,27800,27800,27800,80
|
|
20240712,093000,323285300,27800,27800,27800,27800,69
|
|
20240712,092900,321367100,27800,27800,27800,27800,57
|
|
20240712,092800,319782500,27800,27800,27850,27800,307
|
|
20240712,092700,311247400,27800,27800,27800,27750,132
|
|
20240712,092600,307582250,27800,27800,27800,27800,7
|
|
20240712,092500,307387650,27800,27800,27800,27800,102
|
|
20240712,092400,304552050,27800,27850,27850,27800,529
|
|
20240712,092300,289845300,27850,27800,27850,27800,137
|
|
20240712,092200,286036050,27800,27750,27850,27750,99
|
|
20240712,092100,283284050,27750,27750,27850,27750,1199
|
|
20240712,092000,249954100,27750,27700,27750,27700,335
|
|
20240712,091900,240671850,27750,27750,27750,27750,61
|
|
20240712,091800,238979100,27700,27750,27750,27700,146
|
|
20240712,091700,234929850,27750,27750,27750,27700,173
|
|
20240712,091600,230134850,27800,27750,27800,27750,81
|
|
20240712,091500,227883100,27750,27800,27800,27750,157
|
|
20240712,091400,223525550,27800,27750,27800,27750,520
|
|
20240712,091300,209081300,27750,27750,27800,27700,90
|
|
20240712,091200,206584150,27800,27750,27800,27750,158
|
|
20240712,091100,202197150,27800,27800,27800,27800,69
|
|
20240712,091000,200278950,27750,27650,27750,27650,3123
|
|
20240712,090900,113767300,27550,27600,27650,27550,558
|
|
20240712,090800,98367000,27600,27550,27600,27550,234
|
|
20240712,090700,91916850,27550,27650,27650,27550,119
|
|
20240712,090600,88629950,27600,27700,27700,27600,249
|
|
20240712,090500,81750450,27700,27700,27700,27700,16
|
|
20240712,090400,81307250,27700,27700,27700,27500,238
|
|
20240712,090300,74743500,27700,27700,27700,27500,821
|
|
20240712,090200,52028600,27750,27750,27750,27700,108
|
|
20240712,090100,49031650,27550,27700,27750,27550,1024
|
|
20240712,090000,20657500,27700,27700,27700,27450,748
|