578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240716,183500,1237907750,28150,28150,28150,28150,2050
|
|
20240716,183400,1237907750,28150,28150,28150,28150,0
|
|
20240716,183300,1237907750,28150,28150,28150,28150,0
|
|
20240716,183200,1237907750,28150,28150,28150,28150,0
|
|
20240716,183100,1237907750,28150,28150,28150,28150,0
|
|
20240716,183000,1237907750,28150,28150,28150,28150,0
|
|
20240716,182900,1237907750,28150,28150,28150,28150,0
|
|
20240716,182800,1237907750,28150,28150,28150,28150,0
|
|
20240716,182700,1237907750,28150,28150,28150,28150,0
|
|
20240716,182600,1237907750,28150,28150,28150,28150,0
|
|
20240716,182500,1237907750,28150,28150,28150,28150,0
|
|
20240716,182400,1237907750,28150,28150,28150,28150,0
|
|
20240716,182300,1237907750,28150,28150,28150,28150,0
|
|
20240716,182200,1237907750,28150,28150,28150,28150,0
|
|
20240716,182100,1237907750,28150,28150,28150,28150,0
|
|
20240716,182000,1237907750,28150,28150,28150,28150,0
|
|
20240716,181900,1237907750,28150,28150,28150,28150,0
|
|
20240716,181800,1237907750,28150,28150,28150,28150,0
|
|
20240716,181700,1237907750,28150,28150,28150,28150,0
|
|
20240716,181600,1237907750,28150,28150,28150,28150,0
|
|
20240716,181500,1237907750,28150,28150,28150,28150,0
|
|
20240716,181400,1237907750,28150,28150,28150,28150,0
|
|
20240716,181300,1237907750,28150,28150,28150,28150,0
|
|
20240716,181200,1237907750,28150,28150,28150,28150,0
|
|
20240716,181100,1237907750,28150,28150,28150,28150,0
|
|
20240716,181000,1237907750,28150,28150,28150,28150,0
|
|
20240716,180900,1237907750,28150,28150,28150,28150,0
|
|
20240716,180800,1237907750,28150,28150,28150,28150,0
|
|
20240716,180700,1237907750,28150,28150,28150,28150,0
|
|
20240716,180600,1237907750,28150,28150,28150,28150,0
|
|
20240716,180500,1237907750,28150,28150,28150,28150,2050
|
|
20240716,180400,1237907750,28150,28150,28150,28150,0
|
|
20240716,180300,1237907750,28150,28150,28150,28150,0
|
|
20240716,180200,1237907750,28150,28150,28150,28150,0
|
|
20240716,180100,1237907750,28150,28150,28150,28150,0
|
|
20240716,180000,1237907750,28150,28150,28150,28150,0
|
|
20240716,175900,1237907750,28150,28150,28150,28150,0
|
|
20240716,175800,1237907750,28150,28150,28150,28150,0
|
|
20240716,175700,1237907750,28150,28150,28150,28150,0
|
|
20240716,175600,1237907750,28150,28150,28150,28150,0
|
|
20240716,175500,1237907750,28150,28150,28150,28150,0
|
|
20240716,175400,1237907750,28150,28150,28150,28150,0
|
|
20240716,175300,1237907750,28150,28150,28150,28150,0
|
|
20240716,175200,1237907750,28150,28150,28150,28150,0
|
|
20240716,175100,1237907750,28150,28150,28150,28150,0
|
|
20240716,175000,1237907750,28150,28150,28150,28150,0
|
|
20240716,174900,1237907750,28150,28150,28150,28150,0
|
|
20240716,174800,1237907750,28150,28150,28150,28150,0
|
|
20240716,174700,1237907750,28150,28150,28150,28150,0
|
|
20240716,174600,1237907750,28150,28150,28150,28150,0
|
|
20240716,174500,1237907750,28150,28150,28150,28150,0
|
|
20240716,174400,1237907750,28150,28150,28150,28150,0
|
|
20240716,174300,1237907750,28150,28150,28150,28150,0
|
|
20240716,174200,1237907750,28150,28150,28150,28150,0
|
|
20240716,174100,1237907750,28150,28150,28150,28150,0
|
|
20240716,174000,1237907750,28150,28150,28150,28150,0
|
|
20240716,173900,1237907750,28150,28150,28150,28150,0
|
|
20240716,173800,1237907750,28150,28150,28150,28150,0
|
|
20240716,173700,1237907750,28150,28150,28150,28150,0
|
|
20240716,173600,1237907750,28150,28150,28150,28150,0
|
|
20240716,173500,1237907750,28150,28150,28150,28150,2050
|
|
20240716,173400,1237907750,28150,28150,28150,28150,0
|
|
20240716,173300,1237907750,28150,28150,28150,28150,0
|
|
20240716,173200,1237907750,28150,28150,28150,28150,0
|
|
20240716,173100,1237907750,28150,28150,28150,28150,0
|
|
20240716,173000,1237907750,28150,28150,28150,28150,0
|
|
20240716,172900,1237907750,28150,28150,28150,28150,0
|
|
20240716,172800,1237907750,28150,28150,28150,28150,0
|
|
20240716,172700,1237907750,28150,28150,28150,28150,0
|
|
20240716,172600,1237907750,28150,28150,28150,28150,0
|
|
20240716,172500,1237907750,28150,28150,28150,28150,0
|
|
20240716,172400,1237907750,28150,28150,28150,28150,0
|
|
20240716,172300,1237907750,28150,28150,28150,28150,0
|
|
20240716,172200,1237907750,28150,28150,28150,28150,0
|
|
20240716,172100,1237907750,28150,28150,28150,28150,0
|
|
20240716,172000,1237907750,28150,28150,28150,28150,0
|
|
20240716,171900,1237907750,28150,28150,28150,28150,0
|
|
20240716,171800,1237907750,28150,28150,28150,28150,0
|
|
20240716,171700,1237907750,28150,28150,28150,28150,0
|
|
20240716,171600,1237907750,28150,28150,28150,28150,0
|
|
20240716,171500,1237907750,28150,28150,28150,28150,0
|
|
20240716,171400,1237907750,28150,28150,28150,28150,0
|
|
20240716,171300,1237907750,28150,28150,28150,28150,0
|
|
20240716,171200,1237907750,28150,28150,28150,28150,0
|
|
20240716,171100,1237907750,28150,28150,28150,28150,0
|
|
20240716,171000,1237907750,28150,28150,28150,28150,0
|
|
20240716,170900,1237907750,28150,28150,28150,28150,0
|
|
20240716,170800,1237907750,28150,28150,28150,28150,0
|
|
20240716,170700,1237907750,28150,28150,28150,28150,0
|
|
20240716,170600,1237907750,28150,28150,28150,28150,0
|
|
20240716,170500,1237907750,28150,28150,28150,28150,2050
|
|
20240716,170400,1237907750,28150,28150,28150,28150,0
|
|
20240716,170300,1237907750,28150,28150,28150,28150,0
|
|
20240716,170200,1237907750,28150,28150,28150,28150,0
|
|
20240716,170100,1237907750,28150,28150,28150,28150,0
|
|
20240716,170000,1237907750,28150,28150,28150,28150,0
|
|
20240716,165900,1237907750,28150,28150,28150,28150,0
|
|
20240716,165800,1237907750,28150,28150,28150,28150,0
|
|
20240716,165700,1237907750,28150,28150,28150,28150,0
|
|
20240716,165600,1237907750,28150,28150,28150,28150,0
|
|
20240716,165500,1237907750,28150,28150,28150,28150,0
|
|
20240716,165400,1237907750,28150,28150,28150,28150,0
|
|
20240716,165300,1237907750,28150,28150,28150,28150,0
|
|
20240716,165200,1237907750,28150,28150,28150,28150,0
|
|
20240716,165100,1237907750,28150,28150,28150,28150,0
|
|
20240716,165000,1237907750,28150,28150,28150,28150,0
|
|
20240716,164900,1237907750,28150,28150,28150,28150,0
|
|
20240716,164800,1237907750,28150,28150,28150,28150,0
|
|
20240716,164700,1237907750,28150,28150,28150,28150,0
|
|
20240716,164600,1237907750,28150,28150,28150,28150,0
|
|
20240716,164500,1237907750,28150,28150,28150,28150,0
|
|
20240716,164400,1237907750,28150,28150,28150,28150,0
|
|
20240716,164300,1237907750,28150,28150,28150,28150,0
|
|
20240716,164200,1237907750,28150,28150,28150,28150,0
|
|
20240716,164100,1237907750,28150,28150,28150,28150,0
|
|
20240716,164000,1237907750,28150,28150,28150,28150,0
|
|
20240716,163900,1237907750,28150,28150,28150,28150,0
|
|
20240716,163800,1237907750,28150,28150,28150,28150,0
|
|
20240716,163700,1237907750,28150,28150,28150,28150,0
|
|
20240716,163600,1237907750,28150,28150,28150,28150,0
|
|
20240716,163500,1237907750,28150,28150,28150,28150,2050
|
|
20240716,163400,1237907750,28150,28150,28150,28150,0
|
|
20240716,163300,1237907750,28150,28150,28150,28150,0
|
|
20240716,163200,1237907750,28150,28150,28150,28150,0
|
|
20240716,163100,1237907750,28150,28150,28150,28150,0
|
|
20240716,163000,1237907750,28150,28150,28150,28150,0
|
|
20240716,162900,1237907750,28150,28150,28150,28150,0
|
|
20240716,162800,1237907750,28150,28150,28150,28150,0
|
|
20240716,162700,1237907750,28150,28150,28150,28150,0
|
|
20240716,162600,1237907750,28150,28150,28150,28150,0
|
|
20240716,162500,1237907750,28150,28150,28150,28150,0
|
|
20240716,162400,1237907750,28150,28150,28150,28150,0
|
|
20240716,162300,1237907750,28150,28150,28150,28150,0
|
|
20240716,162200,1237907750,28150,28150,28150,28150,0
|
|
20240716,162100,1237907750,28150,28150,28150,28150,0
|
|
20240716,162000,1237907750,28150,28150,28150,28150,0
|
|
20240716,161900,1237907750,28150,28150,28150,28150,0
|
|
20240716,161800,1237907750,28150,28150,28150,28150,0
|
|
20240716,161700,1237907750,28150,28150,28150,28150,0
|
|
20240716,161600,1237907750,28150,28150,28150,28150,0
|
|
20240716,161500,1237907750,28150,28150,28150,28150,0
|
|
20240716,161400,1237907750,28150,28150,28150,28150,0
|
|
20240716,161300,1237907750,28150,28150,28150,28150,0
|
|
20240716,161200,1237907750,28150,28150,28150,28150,0
|
|
20240716,161100,1237907750,28150,28150,28150,28150,0
|
|
20240716,161000,1237907750,28150,28150,28150,28150,0
|
|
20240716,160900,1237907750,28150,28150,28150,28150,0
|
|
20240716,160800,1237907750,28150,28150,28150,28150,0
|
|
20240716,160700,1237907750,28150,28150,28150,28150,0
|
|
20240716,160600,1237907750,28150,28150,28150,28150,0
|
|
20240716,160500,1237907750,28150,28150,28150,28150,2050
|
|
20240716,160400,1237907750,28150,28150,28150,28150,0
|
|
20240716,160300,1237907750,28150,28150,28150,28150,0
|
|
20240716,160200,1237907750,28150,28150,28150,28150,0
|
|
20240716,160100,1237907750,28150,28150,28150,28150,0
|
|
20240716,160000,1237907750,28150,28150,28150,28150,0
|
|
20240716,155900,1237907750,28150,28150,28150,28150,0
|
|
20240716,155800,1237907750,28150,28150,28150,28150,0
|
|
20240716,155700,1237907750,28150,28150,28150,28150,0
|
|
20240716,155600,1237907750,28150,28150,28150,28150,0
|
|
20240716,155500,1237907750,28150,28150,28150,28150,0
|
|
20240716,155400,1237907750,28150,28150,28150,28150,0
|
|
20240716,155300,1237907750,28150,28150,28150,28150,0
|
|
20240716,155200,1237907750,28150,28150,28150,28150,0
|
|
20240716,155100,1237907750,28150,28150,28150,28150,0
|
|
20240716,155000,1237907750,28150,28150,28150,28150,0
|
|
20240716,154900,1237907750,28150,28150,28150,28150,0
|
|
20240716,154800,1237907750,28150,28150,28150,28150,0
|
|
20240716,154700,1237907750,28150,28150,28150,28150,0
|
|
20240716,154600,1237907750,28150,28150,28150,28150,0
|
|
20240716,154500,1237907750,28150,28150,28150,28150,0
|
|
20240716,154400,1237907750,28150,28150,28150,28150,0
|
|
20240716,154300,1237907750,28150,28150,28150,28150,0
|
|
20240716,154200,1237907750,28150,28150,28150,28150,0
|
|
20240716,154100,1237907750,28150,28150,28150,28150,0
|
|
20240716,154000,1237907750,28150,28150,28150,28150,0
|
|
20240716,153900,1237907750,28150,28150,28150,28150,0
|
|
20240716,153800,1237907750,28150,28150,28150,28150,0
|
|
20240716,153700,1237907750,28150,28150,28150,28150,0
|
|
20240716,153600,1237907750,28150,28150,28150,28150,0
|
|
20240716,153500,1237907750,28150,28150,28150,28150,2050
|
|
20240716,153400,1237907750,28150,28150,28150,28150,0
|
|
20240716,153300,1237907750,28150,28150,28150,28150,0
|
|
20240716,153200,1237907750,28150,28150,28150,28150,0
|
|
20240716,153100,1237907750,28150,28150,28150,28150,0
|
|
20240716,153000,1237907750,28150,28150,28150,28150,2050
|
|
20240716,152900,1180200250,28100,28100,28100,28100,0
|
|
20240716,152800,1180200250,28100,28100,28100,28100,0
|
|
20240716,152700,1180200250,28100,28100,28100,28100,0
|
|
20240716,152600,1180200250,28100,28100,28100,28100,0
|
|
20240716,152500,1180200250,28100,28100,28100,28100,0
|
|
20240716,152400,1180200250,28100,28100,28100,28100,0
|
|
20240716,152300,1180200250,28100,28100,28100,28100,0
|
|
20240716,152200,1180200250,28100,28100,28100,28100,0
|
|
20240716,152100,1180200250,28100,28100,28100,28100,0
|
|
20240716,152000,1180200250,28100,28100,28100,28100,0
|
|
20240716,151900,1180200250,28100,28050,28100,28000,483
|
|
20240716,151800,1166633350,28050,27950,28050,27950,384
|
|
20240716,151700,1155879750,27950,28000,28000,27950,58
|
|
20240716,151600,1154255900,28000,28000,28000,27950,164
|
|
20240716,151500,1149664000,28050,28000,28050,28000,39
|
|
20240716,151400,1148571600,28050,28050,28050,28000,11
|
|
20240716,151300,1148263150,28050,28050,28050,28000,15
|
|
20240716,151200,1147842500,28050,28100,28100,28050,7
|
|
20240716,151100,1147646000,28050,28050,28100,28000,382
|
|
20240716,151000,1136948150,28050,28050,28050,28000,903
|
|
20240716,150900,1111624000,28000,28050,28050,28000,212
|
|
20240716,150800,1105677500,28050,28000,28050,28000,61
|
|
20240716,150700,1103966550,28050,28050,28050,28050,44
|
|
20240716,150600,1102732350,28000,28000,28050,28000,60
|
|
20240716,150500,1101049550,28050,28050,28050,28050,46
|
|
20240716,150400,1099759250,28000,28000,28000,28000,2
|
|
20240716,150300,1099703250,28050,28050,28050,28050,48
|
|
20240716,150200,1098356850,28050,28000,28050,28000,59
|
|
20240716,150100,1096702000,28000,28050,28050,28000,201
|
|
20240716,150000,1091064000,28050,28100,28100,28050,56
|
|
20240716,145900,1089490500,28100,28050,28100,28050,120
|
|
20240716,145800,1086122600,28050,28050,28100,28050,70
|
|
20240716,145700,1084155950,28050,28050,28100,28050,69
|
|
20240716,145600,1082218150,28100,28100,28100,28100,38
|
|
20240716,145500,1081150350,28050,28100,28100,28050,90
|
|
20240716,145400,1078622650,28050,28100,28100,28050,69
|
|
20240716,145300,1076685000,28050,28050,28050,28000,168
|
|
20240716,145200,1071975150,28050,28050,28050,28050,124
|
|
20240716,145100,1068496950,28100,28050,28100,28050,47
|
|
20240716,145000,1067176400,28100,28100,28100,28100,54
|
|
20240716,144900,1065659000,28050,28050,28100,28050,96
|
|
20240716,144800,1062963550,28100,28050,28100,28050,62
|
|
20240716,144700,1061221500,28050,28000,28050,28000,176
|
|
20240716,144600,1056284750,28050,28000,28050,28000,47
|
|
20240716,144500,1054966500,28050,28050,28050,28050,57
|
|
20240716,144400,1053367650,28000,28050,28050,28000,35
|
|
20240716,144300,1052386050,28050,28050,28050,28050,63
|
|
20240716,144200,1050618900,28000,28000,28000,27950,184
|
|
20240716,144100,1045468850,28050,28050,28050,28050,42
|
|
20240716,144000,1044290750,28050,28000,28050,28000,58
|
|
20240716,143900,1042663950,28000,28050,28050,28000,53
|
|
20240716,143800,1041177350,28000,28000,28050,28000,161
|
|
20240716,143700,1036667450,28050,28000,28050,28000,64
|
|
20240716,143600,1034872300,28000,28050,28050,28000,59
|
|
20240716,143500,1033217450,28100,28000,28100,28000,52
|
|
20240716,143400,1031757100,28050,28050,28050,28000,108
|
|
20240716,143300,1028728700,28050,28100,28100,28050,80
|
|
20240716,143200,1026481600,28050,28100,28100,28050,64
|
|
20240716,143100,1024684550,28000,28100,28100,28000,85
|
|
20240716,143000,1022297050,28050,28050,28050,28050,24
|
|
20240716,142900,1021623850,28050,28000,28050,28000,78
|
|
20240716,142800,1019436050,28050,28000,28050,28000,231
|
|
20240716,142700,1012966500,28000,28050,28050,28000,65
|
|
20240716,142600,1011143450,28050,28050,28050,28050,44
|
|
20240716,142500,1009909250,28000,28050,28050,28000,52
|
|
20240716,142400,1008450750,28050,28000,28050,28000,43
|
|
20240716,142300,1007244750,28000,28000,28000,28000,75
|
|
20240716,142200,1005144750,28000,28000,28000,27950,84
|
|
20240716,142100,1002792900,28000,28050,28050,28000,266
|
|
20240716,142000,995342250,28000,28000,28000,28000,4
|
|
20240716,141900,995230250,28050,28000,28050,28000,50
|
|
20240716,141800,993828250,28050,28000,28050,28000,51
|
|
20240716,141700,992397800,28050,28050,28050,28050,50
|
|
20240716,141600,990995300,28000,28000,28000,27950,123
|
|
20240716,141500,987551700,28000,27950,28000,27950,163
|
|
20240716,141400,982987750,27950,28000,28000,27950,44
|
|
20240716,141300,981755850,28000,27950,28000,27950,65
|
|
20240716,141200,979935950,27950,28000,28000,27950,44
|
|
20240716,141100,978704000,27950,28000,28000,27950,59
|
|
20240716,141000,977052100,27950,28000,28000,27950,37
|
|
20240716,140900,976016150,27950,27950,27950,27950,16
|
|
20240716,140800,975568950,28000,27950,28000,27950,166
|
|
20240716,140700,970926000,28000,27950,28000,27950,38
|
|
20240716,140600,969862100,28000,28000,28000,27950,59
|
|
20240716,140500,968210150,28000,28050,28050,28000,65
|
|
20240716,140400,966387800,28000,28050,28050,28000,662
|
|
20240716,140300,947848700,28000,28050,28050,28000,80
|
|
20240716,140200,945604850,28050,28050,28100,28050,65
|
|
20240716,140100,943779350,28050,28050,28050,28050,58
|
|
20240716,140000,942152450,28000,28050,28050,28000,79
|
|
20240716,135900,939938150,28050,28050,28050,28050,0
|
|
20240716,135800,939938150,28050,28000,28050,27900,96
|
|
20240716,135700,937247450,28000,28000,28000,28000,44
|
|
20240716,135600,936015450,28000,27950,28000,27950,75
|
|
20240716,135500,933916000,28000,28000,28000,27900,152
|
|
20240716,135400,929660100,28000,28050,28050,28000,78
|
|
20240716,135300,927472300,28050,27950,28050,27950,60
|
|
20240716,135200,925791400,28000,28000,28000,28000,34
|
|
20240716,135100,924839400,28000,28000,28050,28000,198
|
|
20240716,135000,919288850,28050,28050,28050,28050,45
|
|
20240716,134900,918026600,28000,28050,28050,28000,55
|
|
20240716,134800,916483950,28000,28000,28000,28000,2
|
|
20240716,134700,916427950,28050,28000,28050,28000,57
|
|
20240716,134600,914829400,28050,28000,28050,28000,61
|
|
20240716,134500,913118650,28050,28000,28050,28000,66
|
|
20240716,134400,911268200,28050,28050,28050,28050,57
|
|
20240716,134300,909669350,28000,28050,28050,27900,380
|
|
20240716,134200,899037450,28100,28050,28100,28050,53
|
|
20240716,134100,897548250,28100,28050,28100,28050,60
|
|
20240716,134000,895862350,28050,28050,28050,28050,102
|
|
20240716,133900,893001250,28050,28050,28050,28050,60
|
|
20240716,133800,891318250,28050,28050,28050,28050,154
|
|
20240716,133700,886998550,28050,28050,28050,28050,50
|
|
20240716,133600,885596050,28000,28000,28000,28000,3
|
|
20240716,133500,885512050,28050,28050,28050,28050,58
|
|
20240716,133400,883885150,28050,28000,28050,28000,121
|
|
20240716,133300,880492700,28000,28050,28050,28000,57
|
|
20240716,133200,878893900,28000,28050,28050,28000,45
|
|
20240716,133100,877631750,28000,27950,28000,27950,53
|
|
20240716,133000,876147850,28000,28000,28000,28000,69
|
|
20240716,132900,874215850,28000,28050,28050,28000,86
|
|
20240716,132800,871805700,28000,28050,28050,28000,174
|
|
20240716,132700,866931500,28000,28050,28050,28000,77
|
|
20240716,132600,864771750,28000,28100,28100,28000,100
|
|
20240716,132500,861964550,28050,28050,28050,28050,2
|
|
20240716,132400,861908450,28050,28050,28050,28050,111
|
|
20240716,132300,858794900,28050,28100,28100,28050,148
|
|
20240716,132200,854643450,28100,28100,28100,28100,56
|
|
20240716,132100,853069850,28050,28100,28100,28050,45
|
|
20240716,132000,851805500,28100,28050,28100,28050,65
|
|
20240716,131900,849979100,28100,28050,28100,28050,39
|
|
20240716,131800,848883250,28100,28150,28150,28100,89
|
|
20240716,131700,846379900,28100,28100,28100,28100,48
|
|
20240716,131600,845031100,28100,28100,28100,28050,82
|
|
20240716,131500,842727500,28100,28100,28100,28100,12
|
|
20240716,131400,842390300,28100,28100,28100,28050,165
|
|
20240716,131300,837753900,28150,28100,28150,28100,80
|
|
20240716,131200,835503150,28100,28100,28150,28100,45
|
|
20240716,131100,834236600,28100,28100,28150,28100,87
|
|
20240716,131000,831788950,28100,28100,28100,28100,54
|
|
20240716,130900,830271550,28100,28100,28100,28100,276
|
|
20240716,130800,822515950,28150,28150,28150,28150,56
|
|
20240716,130700,820939550,28100,28100,28150,28100,87
|
|
20240716,130600,818492550,28150,28150,28150,28150,61
|
|
20240716,130500,816775400,28100,28150,28150,28100,84
|
|
20240716,130400,814412150,28050,28100,28100,28050,45
|
|
20240716,130300,813148150,28150,28050,28150,28050,65
|
|
20240716,130200,811319200,28100,28100,28150,28100,56
|
|
20240716,130100,809743800,28100,28150,28150,28100,77
|
|
20240716,130000,807577700,28150,28100,28150,28100,62
|
|
20240716,125900,805832600,28100,28050,28150,28050,75
|
|
20240716,125800,803723450,28150,28100,28150,28100,68
|
|
20240716,125700,801809450,28100,28100,28150,28100,74
|
|
20240716,125600,799727900,28100,28150,28150,28100,62
|
|
20240716,125500,797982750,28100,28100,28100,28100,67
|
|
20240716,125400,796100050,28100,28050,28150,28050,551
|
|
20240716,125300,780625950,28100,28100,28100,28100,4
|
|
20240716,125200,780513550,28150,28100,28150,28100,104
|
|
20240716,125100,777588200,28150,28150,28150,28150,55
|
|
20240716,125000,776039950,28100,28150,28150,28100,60
|
|
20240716,124900,774351150,28000,28150,28150,28000,1812
|
|
20240716,124800,723596700,28100,28050,28100,28050,501
|
|
20240716,124700,709538600,28100,28100,28150,28100,102
|
|
20240716,124600,706669750,28100,28100,28100,28100,69
|
|
20240716,124500,704730850,28100,28100,28100,28050,69
|
|
20240716,124400,702792200,28100,28100,28100,28100,61
|
|
20240716,124300,701078100,28150,28100,28150,28100,131
|
|
20240716,124200,697395900,28100,28100,28100,28100,12
|
|
20240716,124100,697058700,28100,28050,28100,28050,259
|
|
20240716,124000,689782400,28100,28050,28100,28050,59
|
|
20240716,123900,688124600,28050,28100,28100,28050,45
|
|
20240716,123800,686860200,28100,28050,28100,28050,61
|
|
20240716,123700,685146150,28050,28100,28100,28050,56
|
|
20240716,123600,683572650,28100,28100,28100,28100,64
|
|
20240716,123500,681774250,28050,28150,28150,28050,291
|
|
20240716,123400,673605350,28100,28100,28100,28100,68
|
|
20240716,123300,671694550,28100,28100,28100,28100,168
|
|
20240716,123200,666973750,28100,28150,28150,28100,56
|
|
20240716,123100,665397450,28100,28100,28100,28100,33
|
|
20240716,123000,664470150,28150,28150,28150,28100,59
|
|
20240716,122900,662809450,28100,28100,28100,28100,61
|
|
20240716,122800,661095350,28100,28150,28150,28100,55
|
|
20240716,122700,659547200,28100,28100,28150,28100,96
|
|
20240716,122600,656846400,28100,28150,28150,28100,47
|
|
20240716,122500,655523450,28150,28100,28150,28100,73
|
|
20240716,122400,653469650,28150,28150,28150,28150,51
|
|
20240716,122300,652034000,28100,28050,28100,28050,127
|
|
20240716,122200,648465450,28100,28100,28100,28100,53
|
|
20240716,122100,646976150,28050,28100,28100,28050,47
|
|
20240716,122000,645655550,28050,28050,28050,28050,6
|
|
20240716,121900,645487250,28050,28050,28050,28000,52
|
|
20240716,121800,644028750,28050,28050,28050,28000,96
|
|
20240716,121700,641336000,28050,28100,28100,28050,50
|
|
20240716,121600,639931450,28100,28050,28100,28050,80
|
|
20240716,121500,637684500,28050,28100,28100,28050,44
|
|
20240716,121400,636448450,28100,28050,28100,28050,58
|
|
20240716,121300,634819100,28050,28100,28100,28050,82
|
|
20240716,121200,632516100,28050,28100,28100,28050,73
|
|
20240716,121100,630465400,28050,28050,28050,28050,97
|
|
20240716,121000,627744550,28050,28100,28100,28050,93
|
|
20240716,120900,625133450,28100,28100,28100,28100,0
|
|
20240716,120800,625133450,28100,28050,28100,28050,51
|
|
20240716,120700,623700550,28100,28050,28100,28050,106
|
|
20240716,120600,620724800,28050,28100,28100,28050,55
|
|
20240716,120500,619179400,28050,28050,28100,28050,76
|
|
20240716,120400,617045050,28100,28100,28100,28100,47
|
|
20240716,120300,615724350,28050,28050,28100,28050,137
|
|
20240716,120200,611878850,28050,28100,28100,28050,112
|
|
20240716,120100,608734200,28050,28050,28100,28050,51
|
|
20240716,120000,607301850,28000,28050,28050,28000,68
|
|
20240716,115900,605394700,28050,28050,28050,28050,30
|
|
20240716,115800,604553200,28100,28100,28100,28100,53
|
|
20240716,115700,603063900,28050,28050,28050,28050,77
|
|
20240716,115600,600904050,28050,28050,28050,28050,147
|
|
20240716,115500,596780700,28050,28000,28100,28000,48
|
|
20240716,115400,595432100,28100,28050,28100,28050,87
|
|
20240716,115300,592989500,28100,28100,28100,28100,55
|
|
20240716,115200,591444000,28050,28000,28050,28000,211
|
|
20240716,115100,585525550,28000,28050,28050,28000,50
|
|
20240716,115000,584123100,28000,28050,28050,28000,39
|
|
20240716,114900,583029250,28050,28050,28050,28050,0
|
|
20240716,114800,583029250,28050,28050,28050,28000,127
|
|
20240716,114700,579467100,28050,28050,28050,28050,53
|
|
20240716,114600,577980450,28050,28000,28050,28000,63
|
|
20240716,114500,576213400,28050,28050,28050,28050,41
|
|
20240716,114400,575063350,28000,28000,28050,28000,71
|
|
20240716,114300,573072450,28050,28000,28050,28000,47
|
|
20240716,114200,571754200,28050,28050,28050,28050,43
|
|
20240716,114100,570548050,28000,28000,28050,28000,99
|
|
20240716,114000,567773650,28050,28050,28050,28050,59
|
|
20240716,113900,566118700,27950,28050,28050,27950,82
|
|
20240716,113800,563820450,28050,28050,28050,28050,46
|
|
20240716,113700,562530150,28000,28000,28000,28000,11
|
|
20240716,113600,562222150,28000,28000,28000,27900,1734
|
|
20240716,113500,513778300,28050,28000,28050,28000,40
|
|
20240716,113400,512656400,28050,28000,28050,28000,54
|
|
20240716,113300,511141800,28000,28050,28050,28000,46
|
|
20240716,113200,509851600,28050,28000,28050,28000,156
|
|
20240716,113100,505481150,28000,28050,28050,28000,170
|
|
20240716,113000,500717850,28050,28000,28050,28000,58
|
|
20240716,112900,499091050,28000,28050,28050,28000,105
|
|
20240716,112800,496147650,28000,28050,28050,28000,48
|
|
20240716,112700,494801350,28050,28050,28050,28050,55
|
|
20240716,112600,493258600,28000,28050,28050,28000,52
|
|
20240716,112500,491800150,28000,28000,28000,28000,0
|
|
20240716,112400,491800150,28000,28050,28050,28000,44
|
|
20240716,112300,490566050,28050,28050,28050,28050,44
|
|
20240716,112200,489331850,28000,27950,28050,27950,67
|
|
20240716,112100,487452900,28000,28000,28050,28000,180
|
|
20240716,112000,482410650,28050,28050,28050,28050,45
|
|
20240716,111900,481148400,28000,27950,28000,27950,173
|
|
20240716,111800,476304500,28000,28000,28000,28000,59
|
|
20240716,111700,474652500,27950,28000,28000,27950,58
|
|
20240716,111600,473028650,28000,28000,28000,28000,42
|
|
20240716,111500,471852650,27950,27950,27950,27950,2
|
|
20240716,111400,471796750,28000,27950,28000,27950,154
|
|
20240716,111300,467490150,27950,28000,28000,27950,60
|
|
20240716,111200,465810250,28000,27950,28000,27950,61
|
|
20240716,111100,464102800,27950,28000,28000,27950,124
|
|
20240716,111000,460633900,28000,27950,28000,27950,253
|
|
20240716,110900,453560500,27950,28000,28000,27950,69
|
|
20240716,110800,451628600,27950,28000,28000,27950,80
|
|
20240716,110700,449390700,28000,28000,28000,28000,55
|
|
20240716,110600,447850700,27950,28000,28000,27950,155
|
|
20240716,110500,443515800,27950,28000,28000,27950,71
|
|
20240716,110400,441528800,27950,27950,27950,27950,3
|
|
20240716,110300,441444950,28000,28000,28000,28000,54
|
|
20240716,110200,439932950,27950,27950,28000,27950,44
|
|
20240716,110100,438701300,28000,27950,28000,27950,68
|
|
20240716,110000,436797500,27950,27950,28000,27950,61
|
|
20240716,105900,435089650,28000,27950,28000,27950,52
|
|
20240716,105800,433633750,28000,28000,28000,28000,76
|
|
20240716,105700,431505750,28000,28050,28050,28000,268
|
|
20240716,105600,423999600,28050,28000,28050,28000,67
|
|
20240716,105500,422121350,28000,27950,28000,27950,196
|
|
20240716,105400,416633600,28000,28000,28000,28000,0
|
|
20240716,105300,416633600,28000,27950,28000,27950,49
|
|
20240716,105200,415261700,28000,27950,28000,27950,58
|
|
20240716,105100,413637750,27950,28000,28000,27950,39
|
|
20240716,105000,412545850,28000,27950,28000,27950,51
|
|
20240716,104900,411117950,28000,28000,28000,28000,63
|
|
20240716,104800,409353950,28000,27950,28000,27950,45
|
|
20240716,104700,408094050,27950,27950,28000,27950,190
|
|
20240716,104600,402780500,27950,27950,28000,27950,97
|
|
20240716,104500,400067100,28000,28000,28000,28000,39
|
|
20240716,104400,398975100,27950,28000,28000,27950,71
|
|
20240716,104300,396987200,27950,28000,28000,27950,44
|
|
20240716,104200,395755850,27950,27950,28000,27950,5
|
|
20240716,104100,395616050,28000,27950,28000,27950,82
|
|
20240716,104000,393321050,27950,28000,28000,27950,41
|
|
20240716,103900,392173150,28000,27950,28000,27950,56
|
|
20240716,103800,390605250,28000,27950,28000,27950,206
|
|
20240716,103700,384837850,28000,27950,28000,27950,162
|
|
20240716,103600,380307000,28000,27950,28000,27950,73
|
|
20240716,103500,378266550,27900,27950,27950,27900,67
|
|
20240716,103400,376394200,27950,27950,27950,27950,59
|
|
20240716,103300,374745150,27950,27950,27950,27900,181
|
|
20240716,103200,369686350,27950,27950,27950,27900,17
|
|
20240716,103100,369211250,27950,27900,27950,27900,71
|
|
20240716,103000,367226900,27950,27900,27950,27900,67
|
|
20240716,102900,365354300,27900,27950,27950,27900,58
|
|
20240716,102800,363734300,27950,27900,27950,27900,56
|
|
20240716,102700,362169250,27900,27950,27950,27900,68
|
|
20240716,102600,360269250,27950,27900,27950,27900,47
|
|
20240716,102500,358955700,27900,27950,27950,27900,49
|
|
20240716,102400,357586200,27900,27950,27950,27900,67
|
|
20240716,102300,355714150,27900,27950,27950,27900,57
|
|
20240716,102200,354121050,27900,27950,27950,27900,86
|
|
20240716,102100,351719250,27900,27900,27900,27900,60
|
|
20240716,102000,350045250,27900,27950,27950,27900,850
|
|
20240716,101900,326329850,27950,27950,27950,27900,102
|
|
20240716,101800,323481500,27950,27950,27950,27900,95
|
|
20240716,101700,320827850,27950,27900,27950,27900,143
|
|
20240716,101600,316834000,27950,27950,27950,27900,46
|
|
20240716,101500,315548450,27950,27900,27950,27900,65
|
|
20240716,101400,313731800,27950,27950,27950,27950,104
|
|
20240716,101300,310825000,27900,27950,27950,27900,63
|
|
20240716,101200,309064300,27950,27950,27950,27950,91
|
|
20240716,101100,306520850,27900,27950,27950,27900,40
|
|
20240716,101000,305402950,27950,27950,27950,27950,73
|
|
20240716,100900,303362600,27900,27950,27950,27900,3
|
|
20240716,100800,303278850,27950,27900,27950,27900,48
|
|
20240716,100700,301937350,27900,27950,27950,27900,55
|
|
20240716,100600,300400200,27950,27900,27950,27900,51
|
|
20240716,100500,298974900,27950,27950,27950,27950,55
|
|
20240716,100400,297437650,27950,27950,28000,27950,621
|
|
20240716,100300,280078350,27950,27950,28000,27900,92
|
|
20240716,100200,277505600,27950,28000,28000,27900,73
|
|
20240716,100100,275462950,27950,27950,28000,27950,136
|
|
20240716,100000,271659550,27950,27950,27950,27950,89
|
|
20240716,095900,269172000,27950,27950,27950,27900,82
|
|
20240716,095800,266881400,27900,27950,27950,27900,221
|
|
20240716,095700,260710100,28000,28000,28000,28000,74
|
|
20240716,095600,258638100,28000,28000,28050,28000,104
|
|
20240716,095500,255723400,28050,28000,28050,28000,67
|
|
20240716,095400,253844950,28050,28000,28050,28000,88
|
|
20240716,095300,251378050,28050,28000,28050,28000,54
|
|
20240716,095200,249863700,28050,28050,28050,28050,38
|
|
20240716,095100,248797800,28000,28000,28000,27950,236
|
|
20240716,095000,242195600,28000,28000,28000,28000,37
|
|
20240716,094900,241159600,27950,27950,27950,27950,3
|
|
20240716,094800,241075750,28000,28000,28000,28000,58
|
|
20240716,094700,239451750,28000,27950,28000,27950,51
|
|
20240716,094600,238023850,28000,27950,28000,27950,61
|
|
20240716,094500,236315900,28000,28000,28050,27950,755
|
|
20240716,094400,215207600,28000,28000,28000,28000,146
|
|
20240716,094300,211119600,28050,28050,28050,28050,44
|
|
20240716,094200,209885400,28050,28000,28050,28000,58
|
|
20240716,094100,208259050,28000,28050,28050,27950,67
|
|
20240716,094000,206380850,27950,28000,28050,27950,1133
|
|
20240716,093900,174654300,28050,28050,28050,28050,45
|
|
20240716,093800,173392050,28000,28000,28000,28000,3
|
|
20240716,093700,173308050,28050,28050,28050,28050,190
|
|
20240716,093600,167978550,28050,28000,28100,28000,233
|
|
20240716,093500,161449350,28100,28050,28100,28050,67
|
|
20240716,093400,159566950,28050,28050,28100,28050,79
|
|
20240716,093300,157348200,28100,28050,28100,28050,63
|
|
20240716,093200,155578800,28100,28050,28100,28050,223
|
|
20240716,093100,149320700,28050,28100,28100,28050,55
|
|
20240716,093000,147775300,28100,28100,28100,28100,43
|
|
20240716,092900,146567000,28050,28100,28100,28050,51
|
|
20240716,092800,145134100,28050,28100,28100,28050,169
|
|
20240716,092700,140390550,28050,28050,28100,28050,64
|
|
20240716,092600,138592750,28050,28050,28050,28050,15
|
|
20240716,092500,138172000,28050,28050,28050,28000,52
|
|
20240716,092400,136713500,28050,28000,28050,28000,81
|
|
20240716,092300,134441600,28050,28050,28050,28050,44
|
|
20240716,092200,133207400,28050,28050,28050,28000,133
|
|
20240716,092100,129478250,28100,28000,28100,28000,204
|
|
20240716,092000,123761750,28050,28100,28100,28050,695
|
|
20240716,091900,104264000,28050,28100,28100,28050,622
|
|
20240716,091800,86788100,28050,28100,28100,28050,56
|
|
20240716,091700,85214850,28100,28050,28100,28050,183
|
|
20240716,091600,80078600,28050,28100,28100,28050,61
|
|
20240716,091500,78364600,28100,28100,28100,28100,20
|
|
20240716,091400,77802600,28150,28100,28150,28100,84
|
|
20240716,091300,75439350,28150,28050,28150,28050,103
|
|
20240716,091200,72545700,28050,28050,28100,28050,98
|
|
20240716,091100,69794300,28150,28050,28150,28050,222
|
|
20240716,091000,63561450,28050,28150,28150,28050,1100
|
|
20240716,090900,32688700,28150,28150,28150,28150,49
|
|
20240716,090800,31309350,28150,28150,28150,28150,56
|
|
20240716,090700,29732950,28150,28100,28150,28100,64
|
|
20240716,090600,27931850,28100,28150,28150,28100,57
|
|
20240716,090500,26327950,28150,28150,28150,28100,93
|
|
20240716,090400,23710500,28200,28200,28200,28200,77
|
|
20240716,090300,21539100,28150,28200,28200,28150,54
|
|
20240716,090200,20018850,28150,28150,28150,28100,451
|
|
20240716,090100,7328000,28150,28100,28150,28100,60
|
|
20240716,090000,5639700,28150,28000,28150,28000,201
|