578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,183500,1808285400,28100,28100,28100,28100,1190
|
|
20240715,183400,1808285400,28100,28100,28100,28100,0
|
|
20240715,183300,1808285400,28100,28100,28100,28100,0
|
|
20240715,183200,1808285400,28100,28100,28100,28100,0
|
|
20240715,183100,1808285400,28100,28100,28100,28100,0
|
|
20240715,183000,1808285400,28100,28100,28100,28100,0
|
|
20240715,182900,1808285400,28100,28100,28100,28100,0
|
|
20240715,182800,1808285400,28100,28100,28100,28100,0
|
|
20240715,182700,1808285400,28100,28100,28100,28100,0
|
|
20240715,182600,1808285400,28100,28100,28100,28100,0
|
|
20240715,182500,1808285400,28100,28100,28100,28100,0
|
|
20240715,182400,1808285400,28100,28100,28100,28100,0
|
|
20240715,182300,1808285400,28100,28100,28100,28100,0
|
|
20240715,182200,1808285400,28100,28100,28100,28100,0
|
|
20240715,182100,1808285400,28100,28100,28100,28100,0
|
|
20240715,182000,1808285400,28100,28100,28100,28100,0
|
|
20240715,181900,1808285400,28100,28100,28100,28100,0
|
|
20240715,181800,1808285400,28100,28100,28100,28100,0
|
|
20240715,181700,1808285400,28100,28100,28100,28100,0
|
|
20240715,181600,1808285400,28100,28100,28100,28100,0
|
|
20240715,181500,1808285400,28100,28100,28100,28100,0
|
|
20240715,181400,1808285400,28100,28100,28100,28100,0
|
|
20240715,181300,1808285400,28100,28100,28100,28100,0
|
|
20240715,181200,1808285400,28100,28100,28100,28100,0
|
|
20240715,181100,1808285400,28100,28100,28100,28100,0
|
|
20240715,181000,1808285400,28100,28100,28100,28100,0
|
|
20240715,180900,1808285400,28100,28100,28100,28100,0
|
|
20240715,180800,1808285400,28100,28100,28100,28100,0
|
|
20240715,180700,1808285400,28100,28100,28100,28100,0
|
|
20240715,180600,1808285400,28100,28100,28100,28100,0
|
|
20240715,180500,1808285400,28100,28100,28100,28100,1190
|
|
20240715,180400,1808285400,28100,28100,28100,28100,0
|
|
20240715,180300,1808285400,28100,28100,28100,28100,0
|
|
20240715,180200,1808285400,28100,28100,28100,28100,0
|
|
20240715,180100,1808285400,28100,28100,28100,28100,0
|
|
20240715,180000,1808285400,28100,28100,28100,28100,0
|
|
20240715,175900,1808285400,28100,28100,28100,28100,0
|
|
20240715,175800,1808285400,28100,28100,28100,28100,0
|
|
20240715,175700,1808285400,28100,28100,28100,28100,0
|
|
20240715,175600,1808285400,28100,28100,28100,28100,0
|
|
20240715,175500,1808285400,28100,28100,28100,28100,0
|
|
20240715,175400,1808285400,28100,28100,28100,28100,0
|
|
20240715,175300,1808285400,28100,28100,28100,28100,0
|
|
20240715,175200,1808285400,28100,28100,28100,28100,0
|
|
20240715,175100,1808285400,28100,28100,28100,28100,0
|
|
20240715,175000,1808285400,28100,28100,28100,28100,0
|
|
20240715,174900,1808285400,28100,28100,28100,28100,0
|
|
20240715,174800,1808285400,28100,28100,28100,28100,0
|
|
20240715,174700,1808285400,28100,28100,28100,28100,0
|
|
20240715,174600,1808285400,28100,28100,28100,28100,0
|
|
20240715,174500,1808285400,28100,28100,28100,28100,0
|
|
20240715,174400,1808285400,28100,28100,28100,28100,0
|
|
20240715,174300,1808285400,28100,28100,28100,28100,0
|
|
20240715,174200,1808285400,28100,28100,28100,28100,0
|
|
20240715,174100,1808285400,28100,28100,28100,28100,0
|
|
20240715,174000,1808285400,28100,28100,28100,28100,0
|
|
20240715,173900,1808285400,28100,28100,28100,28100,0
|
|
20240715,173800,1808285400,28100,28100,28100,28100,0
|
|
20240715,173700,1808285400,28100,28100,28100,28100,0
|
|
20240715,173600,1808285400,28100,28100,28100,28100,0
|
|
20240715,173500,1808285400,28100,28100,28100,28100,1190
|
|
20240715,173400,1808285400,28100,28100,28100,28100,0
|
|
20240715,173300,1808285400,28100,28100,28100,28100,0
|
|
20240715,173200,1808285400,28100,28100,28100,28100,0
|
|
20240715,173100,1808285400,28100,28100,28100,28100,0
|
|
20240715,173000,1808285400,28100,28100,28100,28100,0
|
|
20240715,172900,1808285400,28100,28100,28100,28100,0
|
|
20240715,172800,1808285400,28100,28100,28100,28100,0
|
|
20240715,172700,1808285400,28100,28100,28100,28100,0
|
|
20240715,172600,1808285400,28100,28100,28100,28100,0
|
|
20240715,172500,1808285400,28100,28100,28100,28100,0
|
|
20240715,172400,1808285400,28100,28100,28100,28100,0
|
|
20240715,172300,1808285400,28100,28100,28100,28100,0
|
|
20240715,172200,1808285400,28100,28100,28100,28100,0
|
|
20240715,172100,1808285400,28100,28100,28100,28100,0
|
|
20240715,172000,1808285400,28100,28100,28100,28100,0
|
|
20240715,171900,1808285400,28100,28100,28100,28100,0
|
|
20240715,171800,1808285400,28100,28100,28100,28100,0
|
|
20240715,171700,1808285400,28100,28100,28100,28100,0
|
|
20240715,171600,1808285400,28100,28100,28100,28100,0
|
|
20240715,171500,1808285400,28100,28100,28100,28100,0
|
|
20240715,171400,1808285400,28100,28100,28100,28100,0
|
|
20240715,171300,1808285400,28100,28100,28100,28100,0
|
|
20240715,171200,1808285400,28100,28100,28100,28100,0
|
|
20240715,171100,1808285400,28100,28100,28100,28100,0
|
|
20240715,171000,1808285400,28100,28100,28100,28100,0
|
|
20240715,170900,1808285400,28100,28100,28100,28100,0
|
|
20240715,170800,1808285400,28100,28100,28100,28100,0
|
|
20240715,170700,1808285400,28100,28100,28100,28100,0
|
|
20240715,170600,1808285400,28100,28100,28100,28100,0
|
|
20240715,170500,1808285400,28100,28100,28100,28100,1190
|
|
20240715,170400,1808285400,28100,28100,28100,28100,0
|
|
20240715,170300,1808285400,28100,28100,28100,28100,0
|
|
20240715,170200,1808285400,28100,28100,28100,28100,0
|
|
20240715,170100,1808285400,28100,28100,28100,28100,0
|
|
20240715,170000,1808285400,28100,28100,28100,28100,0
|
|
20240715,165900,1808285400,28100,28100,28100,28100,0
|
|
20240715,165800,1808285400,28100,28100,28100,28100,0
|
|
20240715,165700,1808285400,28100,28100,28100,28100,0
|
|
20240715,165600,1808285400,28100,28100,28100,28100,0
|
|
20240715,165500,1808285400,28100,28100,28100,28100,0
|
|
20240715,165400,1808285400,28100,28100,28100,28100,0
|
|
20240715,165300,1808285400,28100,28100,28100,28100,0
|
|
20240715,165200,1808285400,28100,28100,28100,28100,0
|
|
20240715,165100,1808285400,28100,28100,28100,28100,0
|
|
20240715,165000,1808285400,28100,28100,28100,28100,0
|
|
20240715,164900,1808285400,28100,28100,28100,28100,0
|
|
20240715,164800,1808285400,28100,28100,28100,28100,0
|
|
20240715,164700,1808285400,28100,28100,28100,28100,0
|
|
20240715,164600,1808285400,28100,28100,28100,28100,0
|
|
20240715,164500,1808285400,28100,28100,28100,28100,0
|
|
20240715,164400,1808285400,28100,28100,28100,28100,0
|
|
20240715,164300,1808285400,28100,28100,28100,28100,0
|
|
20240715,164200,1808285400,28100,28100,28100,28100,0
|
|
20240715,164100,1808285400,28100,28100,28100,28100,0
|
|
20240715,164000,1808285400,28100,28100,28100,28100,0
|
|
20240715,163900,1808285400,28100,28100,28100,28100,0
|
|
20240715,163800,1808285400,28100,28100,28100,28100,0
|
|
20240715,163700,1808285400,28100,28100,28100,28100,0
|
|
20240715,163600,1808285400,28100,28100,28100,28100,0
|
|
20240715,163500,1808285400,28100,28100,28100,28100,1190
|
|
20240715,163400,1808285400,28100,28100,28100,28100,0
|
|
20240715,163300,1808285400,28100,28100,28100,28100,0
|
|
20240715,163200,1808285400,28100,28100,28100,28100,0
|
|
20240715,163100,1808285400,28100,28100,28100,28100,0
|
|
20240715,163000,1808285400,28100,28100,28100,28100,0
|
|
20240715,162900,1808285400,28100,28100,28100,28100,0
|
|
20240715,162800,1808285400,28100,28100,28100,28100,0
|
|
20240715,162700,1808285400,28100,28100,28100,28100,0
|
|
20240715,162600,1808285400,28100,28100,28100,28100,0
|
|
20240715,162500,1808285400,28100,28100,28100,28100,0
|
|
20240715,162400,1808285400,28100,28100,28100,28100,0
|
|
20240715,162300,1808285400,28100,28100,28100,28100,0
|
|
20240715,162200,1808285400,28100,28100,28100,28100,0
|
|
20240715,162100,1808285400,28100,28100,28100,28100,0
|
|
20240715,162000,1808285400,28100,28100,28100,28100,0
|
|
20240715,161900,1808285400,28100,28100,28100,28100,0
|
|
20240715,161800,1808285400,28100,28100,28100,28100,0
|
|
20240715,161700,1808285400,28100,28100,28100,28100,0
|
|
20240715,161600,1808285400,28100,28100,28100,28100,0
|
|
20240715,161500,1808285400,28100,28100,28100,28100,0
|
|
20240715,161400,1808285400,28100,28100,28100,28100,0
|
|
20240715,161300,1808285400,28100,28100,28100,28100,0
|
|
20240715,161200,1808285400,28100,28100,28100,28100,0
|
|
20240715,161100,1808285400,28100,28100,28100,28100,0
|
|
20240715,161000,1808285400,28100,28100,28100,28100,0
|
|
20240715,160900,1808285400,28100,28100,28100,28100,0
|
|
20240715,160800,1808285400,28100,28100,28100,28100,0
|
|
20240715,160700,1808285400,28100,28100,28100,28100,0
|
|
20240715,160600,1808285400,28100,28100,28100,28100,0
|
|
20240715,160500,1808285400,28100,28100,28100,28100,1190
|
|
20240715,160400,1808285400,28100,28100,28100,28100,0
|
|
20240715,160300,1808285400,28100,28100,28100,28100,0
|
|
20240715,160200,1808285400,28100,28100,28100,28100,0
|
|
20240715,160100,1808285400,28100,28100,28100,28100,0
|
|
20240715,160000,1808285400,28100,28100,28100,28100,0
|
|
20240715,155900,1808285400,28100,28100,28100,28100,0
|
|
20240715,155800,1808285400,28100,28100,28100,28100,0
|
|
20240715,155700,1808285400,28100,28100,28100,28100,0
|
|
20240715,155600,1808285400,28100,28100,28100,28100,0
|
|
20240715,155500,1808285400,28100,28100,28100,28100,0
|
|
20240715,155400,1808285400,28100,28100,28100,28100,0
|
|
20240715,155300,1808285400,28100,28100,28100,28100,0
|
|
20240715,155200,1808285400,28100,28100,28100,28100,0
|
|
20240715,155100,1808285400,28100,28100,28100,28100,0
|
|
20240715,155000,1808285400,28100,28100,28100,28100,0
|
|
20240715,154900,1808285400,28100,28100,28100,28100,0
|
|
20240715,154800,1808285400,28100,28100,28100,28100,0
|
|
20240715,154700,1808285400,28100,28100,28100,28100,0
|
|
20240715,154600,1808285400,28100,28100,28100,28100,0
|
|
20240715,154500,1808285400,28100,28100,28100,28100,0
|
|
20240715,154400,1808285400,28100,28100,28100,28100,0
|
|
20240715,154300,1808285400,28100,28100,28100,28100,0
|
|
20240715,154200,1808285400,28100,28100,28100,28100,0
|
|
20240715,154100,1808285400,28100,28100,28100,28100,0
|
|
20240715,154000,1808285400,28100,28100,28100,28100,0
|
|
20240715,153900,1808285400,28100,28100,28100,28100,0
|
|
20240715,153800,1808285400,28100,28100,28100,28100,0
|
|
20240715,153700,1808285400,28100,28100,28100,28100,0
|
|
20240715,153600,1808285400,28100,28100,28100,28100,0
|
|
20240715,153500,1808285400,28100,28100,28100,28100,1190
|
|
20240715,153400,1808285400,28100,28100,28100,28100,0
|
|
20240715,153300,1808285400,28100,28100,28100,28100,0
|
|
20240715,153200,1808285400,28100,28100,28100,28100,0
|
|
20240715,153100,1808285400,28100,28100,28100,28100,0
|
|
20240715,153000,1808285400,28100,28100,28100,28100,1190
|
|
20240715,152900,1774846400,27950,27950,27950,27950,0
|
|
20240715,152800,1774846400,27950,27950,27950,27950,0
|
|
20240715,152700,1774846400,27950,27950,27950,27950,0
|
|
20240715,152600,1774846400,27950,27950,27950,27950,0
|
|
20240715,152500,1774846400,27950,27950,27950,27950,0
|
|
20240715,152400,1774846400,27950,27950,27950,27950,0
|
|
20240715,152300,1774846400,27950,27950,27950,27950,0
|
|
20240715,152200,1774846400,27950,27950,27950,27950,0
|
|
20240715,152100,1774846400,27950,27950,27950,27950,0
|
|
20240715,152000,1774846400,27950,27950,27950,27950,0
|
|
20240715,151900,1774846400,27950,27950,27950,27950,10
|
|
20240715,151800,1774566900,27950,27950,28050,27950,56
|
|
20240715,151700,1773001500,27950,28100,28100,27950,5
|
|
20240715,151600,1772861600,27950,28000,28000,27950,221
|
|
20240715,151500,1766673700,28100,28100,28100,28000,111
|
|
20240715,151400,1763555300,28100,28100,28100,28100,1
|
|
20240715,151300,1763527200,28100,28000,28100,28000,20
|
|
20240715,151200,1762965400,28100,28100,28100,28100,15
|
|
20240715,151100,1762543900,28100,28100,28100,28100,27
|
|
20240715,151000,1761785200,28100,28000,28100,28000,9
|
|
20240715,150900,1761532400,28000,28100,28100,28000,11
|
|
20240715,150800,1761223600,28100,28100,28100,28100,41
|
|
20240715,150700,1760071500,28100,28050,28100,28000,1124
|
|
20240715,150600,1728586950,28050,28000,28100,28000,654
|
|
20240715,150500,1710265350,28100,28100,28100,28100,123
|
|
20240715,150400,1706809050,28100,28000,28100,28000,62
|
|
20240715,150300,1705067650,28100,28100,28100,28000,116
|
|
20240715,150200,1701808550,28100,28100,28100,28050,181
|
|
20240715,150100,1696724050,28100,28100,28100,28100,625
|
|
20240715,150000,1679161550,28100,28100,28100,28100,75
|
|
20240715,145900,1677054050,28100,28100,28100,28100,89
|
|
20240715,145800,1674553150,28100,28050,28100,28050,134
|
|
20240715,145700,1670794250,28050,28050,28050,28050,85
|
|
20240715,145600,1668410000,28050,28050,28050,28050,83
|
|
20240715,145500,1666081850,28050,28050,28050,28050,56
|
|
20240715,145400,1664511050,28050,27950,28050,27950,4
|
|
20240715,145300,1664398950,28000,28050,28050,28000,314
|
|
20240715,145200,1655597900,28000,28000,28000,28000,10
|
|
20240715,145100,1655317900,28000,28000,28050,28000,68
|
|
20240715,145000,1653411100,28000,28000,28050,28000,225
|
|
20240715,144900,1647106100,28050,28050,28050,28050,38
|
|
20240715,144800,1646040200,28050,28050,28050,28050,72
|
|
20240715,144700,1644020600,28050,28000,28050,28000,179
|
|
20240715,144600,1639004650,28050,28050,28050,28050,60
|
|
20240715,144500,1637321650,28050,28050,28050,28050,69
|
|
20240715,144400,1635386200,28000,28050,28050,28000,195
|
|
20240715,144300,1629921450,28050,28050,28050,28050,55
|
|
20240715,144200,1628378700,28000,28000,28000,28000,105
|
|
20240715,144100,1625438700,28050,28050,28050,28050,93
|
|
20240715,144000,1622830050,28050,28050,28050,28050,76
|
|
20240715,143900,1620698250,28050,28000,28050,28000,53
|
|
20240715,143800,1619211650,28050,28050,28050,28050,80
|
|
20240715,143700,1616967650,28050,28000,28050,28000,219
|
|
20240715,143600,1610831450,28050,28000,28050,28000,202
|
|
20240715,143500,1605171750,28050,28050,28050,28050,177
|
|
20240715,143400,1600206900,28050,28000,28050,28000,170
|
|
20240715,143300,1595443600,28000,28050,28050,28000,148
|
|
20240715,143200,1591296100,28050,28050,28050,28050,63
|
|
20240715,143100,1589528950,28050,28050,28050,28050,0
|
|
20240715,143000,1589528950,28050,28050,28050,28050,101
|
|
20240715,142900,1586695900,28050,28050,28050,28050,74
|
|
20240715,142800,1584620200,28000,28050,28050,28000,170
|
|
20240715,142700,1579856250,28050,28050,28050,28050,53
|
|
20240715,142600,1578369600,28050,28050,28050,28050,86
|
|
20240715,142500,1575957300,27950,28050,28050,27950,579
|
|
20240715,142400,1559766350,28050,28050,28050,28050,76
|
|
20240715,142300,1557634550,28050,28050,28050,28050,84
|
|
20240715,142200,1555278350,28000,28050,28050,28000,292
|
|
20240715,142100,1547098050,28000,28000,28050,28000,225
|
|
20240715,142000,1540795100,28050,28000,28050,28000,199
|
|
20240715,141900,1535219800,28000,28000,28000,28000,0
|
|
20240715,141800,1535219800,28000,28000,28000,28000,92
|
|
20240715,141700,1532643800,28000,28000,28000,28000,52
|
|
20240715,141600,1531187800,28000,28000,28000,28000,69
|
|
20240715,141500,1529255800,28000,28000,28000,28000,86
|
|
20240715,141400,1526847800,28000,28000,28000,28000,137
|
|
20240715,141300,1523011800,28000,27900,28000,27900,879
|
|
20240715,141200,1498469800,27950,28000,28000,27950,160
|
|
20240715,141100,1493993850,28000,28000,28000,28000,65
|
|
20240715,141000,1492173850,28000,28000,28000,28000,0
|
|
20240715,140900,1492173850,28000,28000,28000,28000,81
|
|
20240715,140800,1489905850,28000,27950,28000,27950,189
|
|
20240715,140700,1484620750,28050,28000,28050,28000,139
|
|
20240715,140600,1480724350,28050,28050,28050,28050,61
|
|
20240715,140500,1479013300,28050,28050,28050,28050,97
|
|
20240715,140400,1476292450,28050,28050,28050,28050,71
|
|
20240715,140300,1474300900,28050,28050,28050,28050,53
|
|
20240715,140200,1472814250,27950,28000,28050,27950,141
|
|
20240715,140100,1468862250,28050,28050,28050,28050,61
|
|
20240715,140000,1467151200,27950,28050,28050,27950,372
|
|
20240715,135900,1456746600,28050,28050,28050,28050,76
|
|
20240715,135800,1454614800,28050,28050,28050,28050,7
|
|
20240715,135700,1454418450,28050,28050,28050,28000,125
|
|
20240715,135600,1450914750,28050,28050,28050,28050,86
|
|
20240715,135500,1448502450,28050,28000,28050,28000,125
|
|
20240715,135400,1444998150,28050,28050,28050,28050,52
|
|
20240715,135300,1443539550,28000,28050,28050,28000,126
|
|
20240715,135200,1440007250,28000,28000,28000,28000,77
|
|
20240715,135100,1437851250,28000,28100,28100,28000,521
|
|
20240715,135000,1423256000,28100,28100,28100,28100,52
|
|
20240715,134900,1421794800,28000,28100,28100,28000,79
|
|
20240715,134800,1419575000,28100,28100,28100,28100,7
|
|
20240715,134700,1419378300,28100,28100,28100,28100,82
|
|
20240715,134600,1417074100,28100,28050,28100,28050,123
|
|
20240715,134500,1413619150,28050,28050,28050,28050,60
|
|
20240715,134400,1411936150,28050,28050,28050,28050,71
|
|
20240715,134300,1409944600,28050,28100,28100,28050,107
|
|
20240715,134200,1406939400,28050,28050,28050,28050,117
|
|
20240715,134100,1403657550,28100,28050,28100,28050,99
|
|
20240715,134000,1400877150,28000,28100,28100,28000,230
|
|
20240715,133900,1394429150,28100,28100,28100,28100,73
|
|
20240715,133800,1392377850,28100,28100,28100,28100,72
|
|
20240715,133700,1390354650,28100,28100,28100,28100,0
|
|
20240715,133600,1390354650,28100,28000,28100,28000,50
|
|
20240715,133500,1388949750,28100,28050,28100,28050,128
|
|
20240715,133400,1385354750,28100,28100,28100,28100,57
|
|
20240715,133300,1383753050,28100,28100,28100,28100,96
|
|
20240715,133200,1381055450,28050,28050,28050,28050,65
|
|
20240715,133100,1379232200,28050,28100,28100,28050,113
|
|
20240715,133000,1376058100,28100,28100,28100,28100,78
|
|
20240715,132900,1373866300,28050,28050,28050,28050,65
|
|
20240715,132800,1372043050,28050,28050,28050,28050,93
|
|
20240715,132700,1369434400,28000,28050,28050,28000,276
|
|
20240715,132600,1361704050,28050,28050,28050,28050,79
|
|
20240715,132500,1359488100,28050,28050,28050,28050,0
|
|
20240715,132400,1359488100,28050,28050,28050,28050,82
|
|
20240715,132300,1357188000,28050,28050,28050,28050,78
|
|
20240715,132200,1355000100,28050,28050,28050,28050,70
|
|
20240715,132100,1353036600,28050,27950,28050,27950,85
|
|
20240715,132000,1350652550,28050,28050,28050,28050,60
|
|
20240715,131900,1348969550,28050,28050,28050,28050,74
|
|
20240715,131800,1346893850,28050,28050,28050,28050,83
|
|
20240715,131700,1344565700,28000,28050,28050,28000,149
|
|
20240715,131600,1340390350,28050,28050,28050,28050,82
|
|
20240715,131500,1338090250,27950,27950,27950,27950,7
|
|
20240715,131400,1337894600,28000,28000,28000,28000,90
|
|
20240715,131300,1335374600,28000,28050,28050,28000,79
|
|
20240715,131200,1333159450,28050,28050,28050,28050,67
|
|
20240715,131100,1331280100,28050,28000,28050,28000,157
|
|
20240715,131000,1326879900,28050,28050,28050,28050,63
|
|
20240715,130900,1325112750,28050,28050,28050,28050,65
|
|
20240715,130800,1323289500,28000,28050,28050,28000,163
|
|
20240715,130700,1318721700,28050,28050,28050,28050,96
|
|
20240715,130600,1316028900,28050,28100,28100,28050,62
|
|
20240715,130500,1314287400,28050,28100,28100,28000,101
|
|
20240715,130400,1311450550,28100,28100,28100,28100,75
|
|
20240715,130300,1309343050,28050,28050,28050,28050,28
|
|
20240715,130200,1308557650,28050,28050,28050,28050,105
|
|
20240715,130100,1305612400,28050,28050,28050,28050,111
|
|
20240715,130000,1302498850,28050,28000,28100,28000,205
|
|
20240715,125900,1296749800,28100,28100,28100,28100,55
|
|
20240715,125800,1295204300,28100,28100,28100,28100,87
|
|
20240715,125700,1292759600,28100,28100,28100,28100,76
|
|
20240715,125600,1290624000,28100,28100,28100,28100,52
|
|
20240715,125500,1289162800,28050,28100,28100,28050,98
|
|
20240715,125400,1286409850,28050,28050,28050,28000,160
|
|
20240715,125300,1281924800,28050,28050,28050,28050,0
|
|
20240715,125200,1281924800,28050,28000,28050,27950,498
|
|
20240715,125100,1267978400,28100,28050,28100,28000,121
|
|
20240715,125000,1264580650,28100,28100,28100,28100,77
|
|
20240715,124900,1262416950,28100,28050,28100,28050,126
|
|
20240715,124800,1258878150,28050,28050,28050,28050,141
|
|
20240715,124700,1254923100,28050,28050,28050,28050,89
|
|
20240715,124600,1252426650,28050,28050,28050,28050,75
|
|
20240715,124500,1250322900,28050,28100,28100,28050,172
|
|
20240715,124400,1245494100,28100,28100,28100,28100,62
|
|
20240715,124300,1243751900,28100,28100,28100,28100,80
|
|
20240715,124200,1241503900,28100,28100,28100,28100,7
|
|
20240715,124100,1241307200,28100,28100,28100,28100,87
|
|
20240715,124000,1238862500,28100,28050,28100,28050,157
|
|
20240715,123900,1234454200,28100,28100,28100,28100,54
|
|
20240715,123800,1232936800,28100,28100,28100,28000,173
|
|
20240715,123700,1228082000,28100,28100,28100,28100,80
|
|
20240715,123600,1225834000,28100,28100,28100,28100,45
|
|
20240715,123500,1224569500,28050,28050,28100,28050,160
|
|
20240715,123400,1220077450,28050,28100,28100,28050,97
|
|
20240715,123300,1217351800,28100,28100,28100,28100,84
|
|
20240715,123200,1214991400,28050,28100,28100,28050,91
|
|
20240715,123100,1212438100,28100,28100,28100,28100,74
|
|
20240715,123000,1210358700,28100,28050,28100,28050,113
|
|
20240715,122900,1207186100,28100,28050,28100,28050,150
|
|
20240715,122800,1202974500,28100,28100,28100,28100,60
|
|
20240715,122700,1201288500,28100,28100,28100,28100,92
|
|
20240715,122600,1198703300,28100,28100,28100,28100,69
|
|
20240715,122500,1196764400,28100,28050,28100,28050,149
|
|
20240715,122400,1192580350,28050,28050,28050,28050,57
|
|
20240715,122300,1190981500,28050,28050,28050,28050,116
|
|
20240715,122200,1187727700,28050,28100,28100,28050,85
|
|
20240715,122100,1185340050,28000,28050,28050,28000,46
|
|
20240715,122000,1184049800,28100,28100,28100,28100,68
|
|
20240715,121900,1182139000,28100,28100,28100,28100,86
|
|
20240715,121800,1179722400,28100,28000,28100,28000,77
|
|
20240715,121700,1177558800,28100,28100,28100,28050,145
|
|
20240715,121600,1173487050,28100,28100,28100,28100,64
|
|
20240715,121500,1171688650,28100,28050,28100,28050,133
|
|
20240715,121400,1167953700,28100,28100,28100,28100,93
|
|
20240715,121300,1165340400,28100,28100,28100,28100,84
|
|
20240715,121200,1162980000,28050,28100,28100,28050,95
|
|
20240715,121100,1160312350,28050,28100,28100,28050,100
|
|
20240715,121000,1157503800,28050,28050,28050,28050,41
|
|
20240715,120900,1156353750,28100,28000,28100,28000,116
|
|
20240715,120800,1153097750,28100,28100,28100,28100,89
|
|
20240715,120700,1150596850,28100,28050,28100,28050,83
|
|
20240715,120600,1148266200,28100,28100,28100,28100,104
|
|
20240715,120500,1145343800,28100,28050,28100,28050,133
|
|
20240715,120400,1141609900,28100,28100,28100,28000,141
|
|
20240715,120300,1137648200,28100,28100,28100,28100,79
|
|
20240715,120200,1135428300,28100,28100,28100,28100,111
|
|
20240715,120100,1132309200,28000,28100,28100,28000,58
|
|
20240715,120000,1130679600,28100,28100,28100,28100,88
|
|
20240715,115900,1128206800,28050,28100,28100,28050,87
|
|
20240715,115800,1125766100,28100,28100,28100,28100,107
|
|
20240715,115700,1122759400,28100,28100,28100,28100,62
|
|
20240715,115600,1121017200,28100,28100,28100,28100,77
|
|
20240715,115500,1118853500,28100,28000,28100,28000,80
|
|
20240715,115400,1116605600,28100,28050,28100,28050,137
|
|
20240715,115300,1112759400,28100,28100,28100,28100,96
|
|
20240715,115200,1110061800,28100,28100,28100,28100,79
|
|
20240715,115100,1107841900,28100,28100,28100,28100,73
|
|
20240715,115000,1105790600,28100,28100,28100,28100,57
|
|
20240715,114900,1104188900,28000,28000,28000,28000,15
|
|
20240715,114800,1103768900,28000,28050,28050,28000,348
|
|
20240715,114700,1094016200,28050,28050,28050,28050,99
|
|
20240715,114600,1091239250,28050,28000,28050,28000,69
|
|
20240715,114500,1089303850,28050,28050,28050,28050,67
|
|
20240715,114400,1087424500,28050,28050,28050,28050,84
|
|
20240715,114300,1085068300,28050,28050,28050,28050,74
|
|
20240715,114200,1082992600,28050,27950,28050,27950,64
|
|
20240715,114100,1081197500,28050,28050,28050,28050,63
|
|
20240715,114000,1079430350,28000,28050,28050,28000,217
|
|
20240715,113900,1073351050,28000,28050,28050,28000,147
|
|
20240715,113800,1069231250,28050,28050,28050,28050,93
|
|
20240715,113700,1066622600,28050,28050,28050,28050,0
|
|
20240715,113600,1066622600,28050,28050,28050,28050,60
|
|
20240715,113500,1064939600,28050,28050,28050,28050,67
|
|
20240715,113400,1063060250,28000,28000,28000,28000,104
|
|
20240715,113300,1060148250,28050,28050,28050,28050,62
|
|
20240715,113200,1058409150,28000,28000,28000,28000,72
|
|
20240715,113100,1056393150,28000,28000,28000,28000,79
|
|
20240715,113000,1054181150,28050,28000,28050,28000,139
|
|
20240715,112900,1050284650,28050,28050,28050,28050,69
|
|
20240715,112800,1048349200,28050,28050,28050,28050,65
|
|
20240715,112700,1046525950,28000,28050,28050,28000,98
|
|
20240715,112600,1043777450,28000,28000,28000,28000,0
|
|
20240715,112500,1043777450,28000,28050,28050,28000,209
|
|
20240715,112400,1037922800,28050,28050,28050,28050,76
|
|
20240715,112300,1035791000,28000,27950,28050,27950,425
|
|
20240715,112200,1023887150,28000,28050,28050,28000,428
|
|
20240715,112100,1011898900,28050,28050,28050,28050,57
|
|
20240715,112000,1010300050,28050,28050,28050,28050,84
|
|
20240715,111900,1007943850,27950,28000,28050,27950,107
|
|
20240715,111800,1004944600,28050,28050,28050,28050,82
|
|
20240715,111700,1002644500,27950,28050,28050,27950,127
|
|
20240715,111600,999088650,28050,28050,28050,28050,0
|
|
20240715,111500,999088650,28050,28050,28050,28050,159
|
|
20240715,111400,994628700,28050,27950,28050,27900,380
|
|
20240715,111300,984009900,27950,27950,27950,27950,62
|
|
20240715,111200,982277000,27900,28050,28050,27900,1146
|
|
20240715,111100,950270350,28050,28000,28050,28000,127
|
|
20240715,111000,946710350,28100,28100,28100,28100,63
|
|
20240715,110900,944940050,28100,28100,28100,28100,73
|
|
20240715,110800,942888750,28100,28000,28100,28000,222
|
|
20240715,110700,936663350,28100,28000,28100,28000,126
|
|
20240715,110600,933128550,28100,28100,28100,28100,70
|
|
20240715,110500,931161550,28100,28100,28100,28100,81
|
|
20240715,110400,928885450,28050,28050,28050,28050,14
|
|
20240715,110300,928492750,28100,28000,28100,28000,218
|
|
20240715,110200,922381350,28100,28100,28100,28100,78
|
|
20240715,110100,920189550,28100,28100,28100,28100,66
|
|
20240715,110000,918334950,28100,28100,28100,28100,88
|
|
20240715,105900,915862150,28100,28100,28100,28000,107
|
|
20240715,105800,912859400,28050,28100,28100,28050,92
|
|
20240715,105700,910275250,28050,28100,28100,28050,90
|
|
20240715,105600,907746950,28100,28100,28100,28100,75
|
|
20240715,105500,905639450,28000,28050,28100,28000,198
|
|
20240715,105400,900086250,28050,28050,28050,28050,28
|
|
20240715,105300,899300850,28100,28050,28100,28050,104
|
|
20240715,105200,896380150,28100,28050,28100,28050,89
|
|
20240715,105100,893879550,28100,28050,28100,28050,81
|
|
20240715,105000,891605000,28050,28050,28100,28050,114
|
|
20240715,104900,888403450,28100,28050,28100,28050,108
|
|
20240715,104800,885370250,28100,28050,28100,28000,102
|
|
20240715,104700,882508900,28000,28050,28050,28000,134
|
|
20240715,104600,878753500,28050,28050,28050,28050,90
|
|
20240715,104500,876229000,28050,28050,28050,28050,73
|
|
20240715,104400,874181350,28000,28050,28050,28000,170
|
|
20240715,104300,869417350,28050,28000,28050,28000,42
|
|
20240715,104200,868241050,28050,28000,28050,28000,112
|
|
20240715,104100,865101150,28050,28050,28050,28050,93
|
|
20240715,104000,862492500,28100,28050,28100,28000,102
|
|
20240715,103900,859628500,28050,28000,28100,28000,120
|
|
20240715,103800,856259200,28050,28050,28100,28050,78
|
|
20240715,103700,854068650,28100,28050,28150,28050,138
|
|
20240715,103600,850186100,28050,28050,28150,28050,162
|
|
20240715,103500,845632100,28050,28000,28100,28000,80
|
|
20240715,103400,843385550,28000,28050,28100,28000,221
|
|
20240715,103300,837189100,28050,28000,28100,28000,86
|
|
20240715,103200,834773600,28050,28150,28150,28050,113
|
|
20240715,103100,831597250,28050,28050,28050,28050,28
|
|
20240715,103000,830811850,28150,28050,28150,28050,120
|
|
20240715,102900,827437650,28050,28000,28050,28000,80
|
|
20240715,102800,825193700,28000,28050,28100,28000,169
|
|
20240715,102700,820453500,28050,28150,28150,28050,77
|
|
20240715,102600,818287050,28050,28100,28100,28050,83
|
|
20240715,102500,815955350,28050,28150,28150,28050,308
|
|
20240715,102400,807308750,28100,28100,28150,28100,123
|
|
20240715,102300,803848250,28150,28100,28150,28100,274
|
|
20240715,102200,796139200,28100,28150,28150,28100,1081
|
|
20240715,102100,765710000,28100,28100,28100,28100,37
|
|
20240715,102000,764670300,28150,28100,28150,28100,116
|
|
20240715,101900,761406450,28150,28150,28150,28150,81
|
|
20240715,101800,759126300,28150,28050,28150,28050,80
|
|
20240715,101700,756876800,28150,28050,28150,28050,81
|
|
20240715,101600,754597150,28000,28150,28150,28000,110
|
|
20240715,101500,751503400,28150,28000,28150,27950,1240
|
|
20240715,101400,716830350,28050,28100,28100,28050,146
|
|
20240715,101300,712731100,28100,28100,28100,28100,96
|
|
20240715,101200,710033500,28150,28000,28150,28000,249
|
|
20240715,101100,703049650,28050,28050,28100,28050,57
|
|
20240715,101000,701450500,28050,28050,28150,28050,99
|
|
20240715,100900,698667950,28150,28100,28150,28100,85
|
|
20240715,100800,696275550,28150,28100,28150,28100,92
|
|
20240715,100700,693686050,28100,28150,28150,28100,83
|
|
20240715,100600,691349950,28150,28100,28150,28050,152
|
|
20240715,100500,687080550,28100,28150,28150,28100,115
|
|
20240715,100400,683845450,28100,28100,28100,28100,84
|
|
20240715,100300,681485050,28100,28050,28100,28050,97
|
|
20240715,100200,678759500,28050,28100,28100,28050,212
|
|
20240715,100100,672809250,28100,28100,28100,28100,171
|
|
20240715,100000,668004150,28100,28100,28100,28100,77
|
|
20240715,095900,665840450,28100,28100,28100,28050,73
|
|
20240715,095800,663789200,28100,28100,28100,28100,6
|
|
20240715,095700,663620600,28100,28100,28150,28100,149
|
|
20240715,095600,659428500,28150,28100,28150,28100,81
|
|
20240715,095500,657150650,28100,28050,28100,28050,81
|
|
20240715,095400,654874600,28100,28100,28150,28100,97
|
|
20240715,095300,652145800,28100,28100,28150,28100,105
|
|
20240715,095200,649191350,28150,28050,28150,28050,325
|
|
20240715,095100,640064350,28000,28150,28150,28000,326
|
|
20240715,095000,630911300,28100,28150,28150,28100,100
|
|
20240715,094900,628098000,28150,28100,28150,28100,16
|
|
20240715,094800,627648350,28150,28100,28150,28050,435
|
|
20240715,094700,615422050,28150,28150,28150,28150,88
|
|
20240715,094600,612944850,28150,28150,28150,28150,235
|
|
20240715,094500,606329600,28150,28200,28200,28150,87
|
|
20240715,094400,603880500,28200,28100,28200,28100,176
|
|
20240715,094300,598929050,28100,28100,28100,28100,83
|
|
20240715,094200,596596750,28100,28150,28200,28100,429
|
|
20240715,094100,584532500,28100,28150,28150,28100,176
|
|
20240715,094000,579578350,28150,28150,28150,28150,72
|
|
20240715,093900,577551550,28150,28150,28150,28150,79
|
|
20240715,093800,575327700,28150,28150,28150,28150,6
|
|
20240715,093700,575158800,28150,28150,28150,28100,119
|
|
20240715,093600,571810950,28150,28150,28150,28150,82
|
|
20240715,093500,569502650,28150,28150,28150,28100,91
|
|
20240715,093400,566941050,28100,28150,28150,28100,86
|
|
20240715,093300,564521200,28150,28150,28150,28150,88
|
|
20240715,093200,562044000,28150,28150,28150,28100,91
|
|
20240715,093100,559482650,28150,28100,28150,28100,84
|
|
20240715,093000,557122200,28150,28100,28200,28100,86
|
|
20240715,092900,554699850,28100,28150,28150,28100,75
|
|
20240715,092800,552588900,28050,28150,28150,28050,86
|
|
20240715,092700,550169100,28100,28100,28100,28100,104
|
|
20240715,092600,547246700,28050,28100,28150,28050,201
|
|
20240715,092500,541600850,28200,28150,28200,28150,98
|
|
20240715,092400,538838450,28200,28250,28250,28100,209
|
|
20240715,092300,532942600,28250,28100,28250,28100,97
|
|
20240715,092200,530205200,28100,28200,28250,28050,937
|
|
20240715,092100,503870000,28200,28200,28350,28150,541
|
|
20240715,092000,488612050,28200,28200,28350,28150,1446
|
|
20240715,091900,447633050,28200,28200,28200,28200,59
|
|
20240715,091800,445969250,28200,28200,28200,28200,83
|
|
20240715,091700,443628650,28150,28200,28200,28150,14
|
|
20240715,091600,443233950,28200,28250,28250,28200,794
|
|
20240715,091500,420842350,28350,28350,28350,28250,1230
|
|
20240715,091400,386045100,28400,28400,28400,28400,75
|
|
20240715,091300,383915100,28400,28400,28400,28400,158
|
|
20240715,091200,379427900,28400,28350,28400,28350,110
|
|
20240715,091100,376305100,28350,28350,28400,28350,112
|
|
20240715,091000,373126850,28400,28400,28400,28350,440
|
|
20240715,090900,360631100,28400,28400,28400,28350,1216
|
|
20240715,090800,326152500,28350,28400,28400,28350,186
|
|
20240715,090700,320870300,28350,28300,28350,28300,780
|
|
20240715,090600,298783100,28300,28350,28400,28300,826
|
|
20240715,090500,275361100,28350,28250,28350,28250,4042
|
|
20240715,090400,160895350,28250,28150,28250,28100,3602
|
|
20240715,090300,59419550,28100,28200,28200,28100,227
|
|
20240715,090200,53023150,28200,27950,28200,27950,157
|
|
20240715,090100,48622000,27900,28100,28200,27900,952
|
|
20240715,090000,21863400,28200,28300,28300,28000,777
|