577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240719,183400,1279038000,28150,28150,28150,28150,2218
|
|
20240719,183300,1279038000,28150,28150,28150,28150,0
|
|
20240719,183200,1279038000,28150,28150,28150,28150,0
|
|
20240719,183100,1279038000,28150,28150,28150,28150,0
|
|
20240719,183000,1279038000,28150,28150,28150,28150,0
|
|
20240719,182900,1279038000,28150,28150,28150,28150,0
|
|
20240719,182800,1279038000,28150,28150,28150,28150,0
|
|
20240719,182700,1279038000,28150,28150,28150,28150,0
|
|
20240719,182600,1279038000,28150,28150,28150,28150,0
|
|
20240719,182500,1279038000,28150,28150,28150,28150,0
|
|
20240719,182400,1279038000,28150,28150,28150,28150,0
|
|
20240719,182300,1279038000,28150,28150,28150,28150,0
|
|
20240719,182200,1279038000,28150,28150,28150,28150,0
|
|
20240719,182100,1279038000,28150,28150,28150,28150,0
|
|
20240719,182000,1279038000,28150,28150,28150,28150,0
|
|
20240719,181900,1279038000,28150,28150,28150,28150,0
|
|
20240719,181800,1279038000,28150,28150,28150,28150,0
|
|
20240719,181700,1279038000,28150,28150,28150,28150,0
|
|
20240719,181600,1279038000,28150,28150,28150,28150,0
|
|
20240719,181500,1279038000,28150,28150,28150,28150,0
|
|
20240719,181400,1279038000,28150,28150,28150,28150,0
|
|
20240719,181300,1279038000,28150,28150,28150,28150,0
|
|
20240719,181200,1279038000,28150,28150,28150,28150,0
|
|
20240719,181100,1279038000,28150,28150,28150,28150,0
|
|
20240719,181000,1279038000,28150,28150,28150,28150,0
|
|
20240719,180900,1279038000,28150,28150,28150,28150,0
|
|
20240719,180800,1279038000,28150,28150,28150,28150,0
|
|
20240719,180700,1279038000,28150,28150,28150,28150,0
|
|
20240719,180600,1279038000,28150,28150,28150,28150,0
|
|
20240719,180500,1279038000,28150,28150,28150,28150,0
|
|
20240719,180400,1279038000,28150,28150,28150,28150,2218
|
|
20240719,180300,1279038000,28150,28150,28150,28150,0
|
|
20240719,180200,1279038000,28150,28150,28150,28150,0
|
|
20240719,180100,1279038000,28150,28150,28150,28150,0
|
|
20240719,180000,1279038000,28150,28150,28150,28150,0
|
|
20240719,175900,1279038000,28150,28150,28150,28150,0
|
|
20240719,175800,1279038000,28150,28150,28150,28150,0
|
|
20240719,175700,1279038000,28150,28150,28150,28150,0
|
|
20240719,175600,1279038000,28150,28150,28150,28150,0
|
|
20240719,175500,1279038000,28150,28150,28150,28150,0
|
|
20240719,175400,1279038000,28150,28150,28150,28150,0
|
|
20240719,175300,1279038000,28150,28150,28150,28150,0
|
|
20240719,175200,1279038000,28150,28150,28150,28150,0
|
|
20240719,175100,1279038000,28150,28150,28150,28150,0
|
|
20240719,175000,1279038000,28150,28150,28150,28150,0
|
|
20240719,174900,1279038000,28150,28150,28150,28150,0
|
|
20240719,174800,1279038000,28150,28150,28150,28150,0
|
|
20240719,174700,1279038000,28150,28150,28150,28150,0
|
|
20240719,174600,1279038000,28150,28150,28150,28150,0
|
|
20240719,174500,1279038000,28150,28150,28150,28150,0
|
|
20240719,174400,1279038000,28150,28150,28150,28150,0
|
|
20240719,174300,1279038000,28150,28150,28150,28150,0
|
|
20240719,174200,1279038000,28150,28150,28150,28150,0
|
|
20240719,174100,1279038000,28150,28150,28150,28150,0
|
|
20240719,174000,1279038000,28150,28150,28150,28150,0
|
|
20240719,173900,1279038000,28150,28150,28150,28150,0
|
|
20240719,173800,1279038000,28150,28150,28150,28150,0
|
|
20240719,173700,1279038000,28150,28150,28150,28150,0
|
|
20240719,173600,1279038000,28150,28150,28150,28150,0
|
|
20240719,173500,1279038000,28150,28150,28150,28150,0
|
|
20240719,173400,1279038000,28150,28150,28150,28150,2218
|
|
20240719,173300,1279038000,28150,28150,28150,28150,0
|
|
20240719,173200,1279038000,28150,28150,28150,28150,0
|
|
20240719,173100,1279038000,28150,28150,28150,28150,0
|
|
20240719,173000,1279038000,28150,28150,28150,28150,0
|
|
20240719,172900,1279038000,28150,28150,28150,28150,0
|
|
20240719,172800,1279038000,28150,28150,28150,28150,0
|
|
20240719,172700,1279038000,28150,28150,28150,28150,0
|
|
20240719,172600,1279038000,28150,28150,28150,28150,0
|
|
20240719,172500,1279038000,28150,28150,28150,28150,0
|
|
20240719,172400,1279038000,28150,28150,28150,28150,0
|
|
20240719,172300,1279038000,28150,28150,28150,28150,0
|
|
20240719,172200,1279038000,28150,28150,28150,28150,0
|
|
20240719,172100,1279038000,28150,28150,28150,28150,0
|
|
20240719,172000,1279038000,28150,28150,28150,28150,0
|
|
20240719,171900,1279038000,28150,28150,28150,28150,0
|
|
20240719,171800,1279038000,28150,28150,28150,28150,0
|
|
20240719,171700,1279038000,28150,28150,28150,28150,0
|
|
20240719,171600,1279038000,28150,28150,28150,28150,0
|
|
20240719,171500,1279038000,28150,28150,28150,28150,0
|
|
20240719,171400,1279038000,28150,28150,28150,28150,0
|
|
20240719,171300,1279038000,28150,28150,28150,28150,0
|
|
20240719,171200,1279038000,28150,28150,28150,28150,0
|
|
20240719,171100,1279038000,28150,28150,28150,28150,0
|
|
20240719,171000,1279038000,28150,28150,28150,28150,0
|
|
20240719,170900,1279038000,28150,28150,28150,28150,0
|
|
20240719,170800,1279038000,28150,28150,28150,28150,0
|
|
20240719,170700,1279038000,28150,28150,28150,28150,0
|
|
20240719,170600,1279038000,28150,28150,28150,28150,0
|
|
20240719,170500,1279038000,28150,28150,28150,28150,0
|
|
20240719,170400,1279038000,28150,28150,28150,28150,2218
|
|
20240719,170300,1279038000,28150,28150,28150,28150,0
|
|
20240719,170200,1279038000,28150,28150,28150,28150,0
|
|
20240719,170100,1279038000,28150,28150,28150,28150,0
|
|
20240719,170000,1279038000,28150,28150,28150,28150,0
|
|
20240719,165900,1279038000,28150,28150,28150,28150,0
|
|
20240719,165800,1279038000,28150,28150,28150,28150,0
|
|
20240719,165700,1279038000,28150,28150,28150,28150,0
|
|
20240719,165600,1279038000,28150,28150,28150,28150,0
|
|
20240719,165500,1279038000,28150,28150,28150,28150,0
|
|
20240719,165400,1279038000,28150,28150,28150,28150,0
|
|
20240719,165300,1279038000,28150,28150,28150,28150,0
|
|
20240719,165200,1279038000,28150,28150,28150,28150,0
|
|
20240719,165100,1279038000,28150,28150,28150,28150,0
|
|
20240719,165000,1279038000,28150,28150,28150,28150,0
|
|
20240719,164900,1279038000,28150,28150,28150,28150,0
|
|
20240719,164800,1279038000,28150,28150,28150,28150,0
|
|
20240719,164700,1279038000,28150,28150,28150,28150,0
|
|
20240719,164600,1279038000,28150,28150,28150,28150,0
|
|
20240719,164500,1279038000,28150,28150,28150,28150,0
|
|
20240719,164400,1279038000,28150,28150,28150,28150,0
|
|
20240719,164300,1279038000,28150,28150,28150,28150,0
|
|
20240719,164200,1279038000,28150,28150,28150,28150,0
|
|
20240719,164100,1279038000,28150,28150,28150,28150,0
|
|
20240719,164000,1279038000,28150,28150,28150,28150,0
|
|
20240719,163900,1279038000,28150,28150,28150,28150,0
|
|
20240719,163800,1279038000,28150,28150,28150,28150,0
|
|
20240719,163700,1279038000,28150,28150,28150,28150,0
|
|
20240719,163600,1279038000,28150,28150,28150,28150,0
|
|
20240719,163500,1279038000,28150,28150,28150,28150,0
|
|
20240719,163400,1279038000,28150,28150,28150,28150,2218
|
|
20240719,163300,1279038000,28150,28150,28150,28150,0
|
|
20240719,163200,1279038000,28150,28150,28150,28150,0
|
|
20240719,163100,1279038000,28150,28150,28150,28150,0
|
|
20240719,163000,1279038000,28150,28150,28150,28150,0
|
|
20240719,162900,1279038000,28150,28150,28150,28150,0
|
|
20240719,162800,1279038000,28150,28150,28150,28150,0
|
|
20240719,162700,1279038000,28150,28150,28150,28150,0
|
|
20240719,162600,1279038000,28150,28150,28150,28150,0
|
|
20240719,162500,1279038000,28150,28150,28150,28150,0
|
|
20240719,162400,1279038000,28150,28150,28150,28150,0
|
|
20240719,162300,1279038000,28150,28150,28150,28150,0
|
|
20240719,162200,1279038000,28150,28150,28150,28150,0
|
|
20240719,162100,1279038000,28150,28150,28150,28150,0
|
|
20240719,162000,1279038000,28150,28150,28150,28150,0
|
|
20240719,161900,1279038000,28150,28150,28150,28150,0
|
|
20240719,161800,1279038000,28150,28150,28150,28150,0
|
|
20240719,161700,1279038000,28150,28150,28150,28150,0
|
|
20240719,161600,1279038000,28150,28150,28150,28150,0
|
|
20240719,161500,1279038000,28150,28150,28150,28150,0
|
|
20240719,161400,1279038000,28150,28150,28150,28150,0
|
|
20240719,161300,1279038000,28150,28150,28150,28150,0
|
|
20240719,161200,1279038000,28150,28150,28150,28150,0
|
|
20240719,161100,1279038000,28150,28150,28150,28150,0
|
|
20240719,161000,1279038000,28150,28150,28150,28150,0
|
|
20240719,160900,1279038000,28150,28150,28150,28150,0
|
|
20240719,160800,1279038000,28150,28150,28150,28150,0
|
|
20240719,160700,1279038000,28150,28150,28150,28150,0
|
|
20240719,160600,1279038000,28150,28150,28150,28150,0
|
|
20240719,160500,1279038000,28150,28150,28150,28150,0
|
|
20240719,160400,1279038000,28150,28150,28150,28150,2218
|
|
20240719,160300,1279038000,28150,28150,28150,28150,0
|
|
20240719,160200,1279038000,28150,28150,28150,28150,0
|
|
20240719,160100,1279038000,28150,28150,28150,28150,0
|
|
20240719,160000,1279038000,28150,28150,28150,28150,0
|
|
20240719,155900,1279038000,28150,28150,28150,28150,0
|
|
20240719,155800,1279038000,28150,28150,28150,28150,0
|
|
20240719,155700,1279038000,28150,28150,28150,28150,0
|
|
20240719,155600,1279038000,28150,28150,28150,28150,0
|
|
20240719,155500,1279038000,28150,28150,28150,28150,0
|
|
20240719,155400,1279038000,28150,28150,28150,28150,0
|
|
20240719,155300,1279038000,28150,28150,28150,28150,0
|
|
20240719,155200,1279038000,28150,28150,28150,28150,0
|
|
20240719,155100,1279038000,28150,28150,28150,28150,0
|
|
20240719,155000,1279038000,28150,28150,28150,28150,0
|
|
20240719,154900,1279038000,28150,28150,28150,28150,0
|
|
20240719,154800,1279038000,28150,28150,28150,28150,0
|
|
20240719,154700,1279038000,28150,28150,28150,28150,0
|
|
20240719,154600,1279038000,28150,28150,28150,28150,0
|
|
20240719,154500,1279038000,28150,28150,28150,28150,0
|
|
20240719,154400,1279038000,28150,28150,28150,28150,0
|
|
20240719,154300,1279038000,28150,28150,28150,28150,0
|
|
20240719,154200,1279038000,28150,28150,28150,28150,0
|
|
20240719,154100,1279038000,28150,28150,28150,28150,0
|
|
20240719,154000,1279038000,28150,28150,28150,28150,0
|
|
20240719,153900,1279038000,28150,28150,28150,28150,0
|
|
20240719,153800,1279038000,28150,28150,28150,28150,0
|
|
20240719,153700,1279038000,28150,28150,28150,28150,0
|
|
20240719,153600,1279038000,28150,28150,28150,28150,0
|
|
20240719,153500,1279038000,28150,28150,28150,28150,0
|
|
20240719,153400,1279038000,28150,28150,28150,28150,2218
|
|
20240719,153300,1279038000,28150,28150,28150,28150,0
|
|
20240719,153200,1279038000,28150,28150,28150,28150,0
|
|
20240719,153100,1279038000,28150,28150,28150,28150,0
|
|
20240719,153000,1279038000,28150,28150,28150,28150,2218
|
|
20240719,152900,1216601300,28150,28150,28150,28150,0
|
|
20240719,152800,1216601300,28150,28150,28150,28150,0
|
|
20240719,152700,1216601300,28150,28150,28150,28150,0
|
|
20240719,152600,1216601300,28150,28150,28150,28150,0
|
|
20240719,152500,1216601300,28150,28150,28150,28150,0
|
|
20240719,152400,1216601300,28150,28150,28150,28150,0
|
|
20240719,152300,1216601300,28150,28150,28150,28150,0
|
|
20240719,152200,1216601300,28150,28150,28150,28150,0
|
|
20240719,152100,1216601300,28150,28150,28150,28150,0
|
|
20240719,152000,1216601300,28150,28150,28150,28150,0
|
|
20240719,151900,1216601300,28150,28150,28150,28150,81
|
|
20240719,151800,1214321150,28150,28150,28150,28150,282
|
|
20240719,151700,1206382850,28150,28150,28150,28100,302
|
|
20240719,151600,1197881950,28150,28150,28150,28100,307
|
|
20240719,151500,1189240950,28150,28150,28150,28100,309
|
|
20240719,151400,1180543400,28150,28150,28150,28100,317
|
|
20240719,151300,1171635350,28100,28150,28150,28100,21
|
|
20240719,151200,1171044900,28100,28100,28150,28100,550
|
|
20240719,151100,1155588600,28100,28100,28100,28050,23
|
|
20240719,151000,1154943050,28050,28100,28100,28050,68
|
|
20240719,150900,1153033200,28050,28100,28100,28050,19
|
|
20240719,150800,1152499850,28100,28150,28150,28100,38
|
|
20240719,150700,1151430650,28150,28100,28150,28100,96
|
|
20240719,150600,1148731300,28100,28100,28150,28100,49
|
|
20240719,150500,1147353300,28100,28100,28150,28100,60
|
|
20240719,150400,1145667200,28100,28150,28150,28100,60
|
|
20240719,150300,1143978750,28050,28100,28150,28050,150
|
|
20240719,150200,1139761900,28150,28100,28150,28100,223
|
|
20240719,150100,1133492050,28100,28100,28100,28050,202
|
|
20240719,150000,1127816400,28050,28100,28100,28050,74
|
|
20240719,145900,1125737950,28050,28100,28100,28050,99
|
|
20240719,145800,1122956600,28100,28100,28100,28050,111
|
|
20240719,145700,1119839650,28100,28100,28100,28050,113
|
|
20240719,145600,1116665100,28100,28100,28100,28050,287
|
|
20240719,145500,1108601200,28100,28050,28100,28050,110
|
|
20240719,145400,1105510950,28100,28100,28100,28050,83
|
|
20240719,145300,1103179450,28100,28100,28100,28050,301
|
|
20240719,145200,1094732400,28100,28100,28100,28050,98
|
|
20240719,145100,1091979550,28100,28100,28100,28050,99
|
|
20240719,145000,1089198200,28100,28100,28100,28050,100
|
|
20240719,144900,1086389050,28100,28100,28100,28050,106
|
|
20240719,144800,1083411150,28100,28100,28100,28050,85
|
|
20240719,144700,1081023600,28100,28100,28100,28050,104
|
|
20240719,144600,1078101750,28100,28100,28100,28050,89
|
|
20240719,144500,1075601800,28100,28050,28100,28050,97
|
|
20240719,144400,1072876750,28050,28050,28100,28050,222
|
|
20240719,144300,1066646300,28050,28050,28100,28050,94
|
|
20240719,144200,1064009050,28050,28050,28050,28000,154
|
|
20240719,144100,1059691800,28050,28050,28050,28000,67
|
|
20240719,144000,1057813000,28050,28050,28050,28000,85
|
|
20240719,143900,1055429600,28050,28050,28050,28000,155
|
|
20240719,143800,1051082500,28050,28050,28050,28000,120
|
|
20240719,143700,1047717250,28050,28050,28050,28000,115
|
|
20240719,143600,1044492250,28050,28050,28050,28000,97
|
|
20240719,143500,1041772200,28050,28000,28050,27950,89
|
|
20240719,143400,1039277500,28000,28000,28000,27950,85
|
|
20240719,143300,1036898450,28000,28000,28050,28000,1064
|
|
20240719,143200,1007071100,28000,28000,28000,27950,100
|
|
20240719,143100,1004271900,28000,27950,28000,27950,35
|
|
20240719,143000,1003292600,28000,28000,28000,27950,107
|
|
20240719,142900,1000297550,28000,27950,28000,27950,70
|
|
20240719,142800,998338100,28000,28000,28000,27950,78
|
|
20240719,142700,996154850,28000,28000,28000,27950,66
|
|
20240719,142600,994307600,28000,27950,28000,27950,99
|
|
20240719,142500,991536450,28000,27950,28000,27950,76
|
|
20240719,142400,989409100,28000,28000,28000,27950,62
|
|
20240719,142300,987673950,28000,28000,28000,27950,136
|
|
20240719,142200,983866600,28000,27950,28000,27950,87
|
|
20240719,142100,981431400,28000,27950,28000,27950,18
|
|
20240719,142000,980928100,28000,27950,28000,27950,77
|
|
20240719,141900,978772850,28000,27950,28000,27950,75
|
|
20240719,141800,976673600,28000,27950,28000,27950,93
|
|
20240719,141700,974070550,28000,27950,28000,27950,77
|
|
20240719,141600,971915100,28000,28000,28000,27950,95
|
|
20240719,141500,969256050,28000,27950,28000,27950,88
|
|
20240719,141400,966792600,28000,27950,28000,27950,93
|
|
20240719,141300,964189400,28000,27950,28000,27950,77
|
|
20240719,141200,962034600,28000,27950,28000,27950,68
|
|
20240719,141100,960131400,27950,28000,28000,27950,56
|
|
20240719,141000,958563450,27950,28000,28000,27950,23
|
|
20240719,140900,957920150,27950,28000,28000,27950,73
|
|
20240719,140800,955877000,27950,28000,28000,27950,88
|
|
20240719,140700,953413650,27950,28000,28000,27950,96
|
|
20240719,140600,950727100,27950,28000,28000,27950,73
|
|
20240719,140500,948683800,27950,28000,28000,27950,74
|
|
20240719,140400,946612700,27950,28000,28000,27950,104
|
|
20240719,140300,943702400,28000,28000,28000,27950,73
|
|
20240719,140200,941659250,27950,28000,28000,27950,61
|
|
20240719,140100,939951900,27950,28000,28000,27950,88
|
|
20240719,140000,937488800,28000,28000,28000,27950,59
|
|
20240719,135900,935837400,27950,28000,28000,27950,510
|
|
20240719,135800,921578900,27950,28000,28000,27950,56
|
|
20240719,135700,920011500,28000,28050,28050,27950,146
|
|
20240719,135600,915924300,28000,28000,28000,27950,58
|
|
20240719,135500,914300850,28000,28000,28050,28000,114
|
|
20240719,135400,911108700,28000,28000,28000,27950,72
|
|
20240719,135300,909093450,27950,28000,28000,27950,78
|
|
20240719,135200,906910300,27950,28000,28000,27950,74
|
|
20240719,135100,904838950,28000,28000,28000,28000,142
|
|
20240719,135000,900862950,28000,28000,28000,27950,92
|
|
20240719,134900,898287650,28000,28000,28000,27950,69
|
|
20240719,134800,896356500,28000,28000,28000,27950,24
|
|
20240719,134700,895685150,28000,28000,28000,27950,113
|
|
20240719,134600,892522050,28000,27950,28000,27950,70
|
|
20240719,134500,890562650,28000,28000,28000,27950,67
|
|
20240719,134400,888687450,28000,28000,28000,27950,119
|
|
20240719,134300,885356150,28000,28000,28000,27950,100
|
|
20240719,134200,882556900,28000,28000,28000,27950,90
|
|
20240719,134100,880037650,27950,28000,28000,27950,64
|
|
20240719,134000,878246600,28000,28000,28000,27950,86
|
|
20240719,133900,875839150,28000,28000,28000,27950,75
|
|
20240719,133800,873740100,28000,28050,28050,28000,207
|
|
20240719,133700,867943950,28050,28000,28050,28000,912
|
|
20240719,133600,842405700,28050,28000,28050,27950,2115
|
|
20240719,133500,783182800,28000,27950,28000,27950,60
|
|
20240719,133400,781503550,28000,28000,28000,28000,80
|
|
20240719,133300,779263550,28000,28000,28000,28000,44
|
|
20240719,133200,778031550,28000,28000,28000,28000,60
|
|
20240719,133100,776351550,28000,27950,28000,27950,109
|
|
20240719,133000,773301550,28000,28000,28000,28000,56
|
|
20240719,132900,771733550,28000,27950,28000,27950,100
|
|
20240719,132800,768935850,28000,27950,28000,27950,113
|
|
20240719,132700,765777350,27950,28000,28000,27950,88
|
|
20240719,132600,763314150,27950,27950,28000,27950,70
|
|
20240719,132500,761357500,27950,27950,27950,27950,44
|
|
20240719,132400,760127700,27950,27950,27950,27950,67
|
|
20240719,132300,758255050,27950,27950,27950,27950,94
|
|
20240719,132200,755627750,27950,27950,27950,27950,58
|
|
20240719,132100,754006650,27950,27950,27950,27950,88
|
|
20240719,132000,751547050,27950,27950,27950,27950,77
|
|
20240719,131900,749394900,27950,27950,27950,27950,61
|
|
20240719,131800,747689950,27950,27950,27950,27900,84
|
|
20240719,131700,745343650,27950,27950,27950,27950,68
|
|
20240719,131600,743443050,27950,28000,28000,27950,130
|
|
20240719,131500,739806550,27950,28000,28000,27950,167
|
|
20240719,131400,735136850,27950,28000,28000,27950,53
|
|
20240719,131300,733655350,28000,28000,28000,28000,72
|
|
20240719,131200,731639350,28000,28000,28000,28000,43
|
|
20240719,131100,730435350,27950,28000,28000,27950,111
|
|
20240719,131000,727329400,28000,27950,28000,27950,107
|
|
20240719,130900,724336050,28000,28000,28000,28000,60
|
|
20240719,130800,722656050,27950,28000,28000,27950,85
|
|
20240719,130700,720277550,28000,28000,28000,28000,65
|
|
20240719,130600,718457550,27950,28000,28000,27950,87
|
|
20240719,130500,716023200,28000,28000,28000,28000,31
|
|
20240719,130400,715155200,27950,27950,27950,27950,50
|
|
20240719,130300,713757700,28000,28000,28000,27950,119
|
|
20240719,130200,710428400,28000,28000,28000,28000,61
|
|
20240719,130100,708720400,28000,27950,28000,27950,110
|
|
20240719,130000,705643550,28000,28000,28000,28000,54
|
|
20240719,125900,704131550,28000,27950,28000,27900,66
|
|
20240719,125800,702286100,27950,27950,27950,27950,79
|
|
20240719,125700,700078050,27950,27950,28000,27950,252
|
|
20240719,125600,693032150,28000,28000,28000,28000,58
|
|
20240719,125500,691408150,28000,28000,28000,27950,63
|
|
20240719,125400,689644200,28000,28000,28000,27950,106
|
|
20240719,125300,686679200,27900,27950,27950,27900,234
|
|
20240719,125200,680149400,27950,27950,27950,27950,88
|
|
20240719,125100,677689800,27950,27950,27950,27950,80
|
|
20240719,125000,675453800,28000,27950,28000,27950,123
|
|
20240719,124900,672012850,27950,27950,28000,27950,80
|
|
20240719,124800,669774200,27950,27950,27950,27950,71
|
|
20240719,124700,667789750,27950,27950,27950,27950,58
|
|
20240719,124600,666168650,27950,27950,28000,27900,429
|
|
20240719,124500,654193050,27950,28000,28000,27950,60
|
|
20240719,124400,652513400,27950,27950,27950,27950,82
|
|
20240719,124300,650221500,27950,27950,27950,27950,68
|
|
20240719,124200,648320900,27950,27950,27950,27950,74
|
|
20240719,124100,646252600,27950,28000,28000,27950,35
|
|
20240719,124000,645274100,28000,27950,28000,27900,98
|
|
20240719,123900,642532850,28000,28000,28000,27950,53
|
|
20240719,123800,641051200,27950,27950,27950,27950,147
|
|
20240719,123700,636942550,27950,27950,27950,27950,72
|
|
20240719,123600,634930150,27950,27950,27950,27950,73
|
|
20240719,123500,632889800,27950,27950,27950,27950,69
|
|
20240719,123400,630961250,27900,28000,28000,27900,194
|
|
20240719,123300,625542850,27950,27950,28000,27950,98
|
|
20240719,123200,622800150,27950,28000,28000,27950,49
|
|
20240719,123100,621428300,27950,27950,27950,27950,23
|
|
20240719,123000,620785450,28000,27950,28000,27950,66
|
|
20240719,122900,618937600,27950,27950,27950,27950,93
|
|
20240719,122800,616338250,27950,27950,28000,27950,76
|
|
20240719,122700,614211350,28000,27950,28000,27950,59
|
|
20240719,122600,612559500,27950,27950,27950,27900,73
|
|
20240719,122500,610519200,27950,27950,27950,27950,85
|
|
20240719,122400,608143450,27950,27900,27950,27900,218
|
|
20240719,122300,602058350,27950,27950,28000,27900,189
|
|
20240719,122200,596772950,27950,28000,28000,27950,61
|
|
20240719,122100,595065250,27950,27950,27950,27950,47
|
|
20240719,122000,593751600,28000,27950,28000,27900,176
|
|
20240719,121900,588834250,28000,27950,28000,27950,54
|
|
20240719,121800,587322800,27950,27950,28000,27950,88
|
|
20240719,121700,584859800,28000,27950,28000,27950,553
|
|
20240719,121600,569400650,28000,28000,28000,28000,42
|
|
20240719,121500,568224650,28000,28000,28000,28000,60
|
|
20240719,121400,566544650,28000,28000,28000,28000,73
|
|
20240719,121300,564500650,28000,28000,28000,28000,62
|
|
20240719,121200,562764650,28000,27950,28000,27950,88
|
|
20240719,121100,560302450,27950,28000,28000,27950,227
|
|
20240719,121000,553955450,28000,28000,28000,28000,61
|
|
20240719,120900,552247450,28000,28000,28000,28000,55
|
|
20240719,120800,550707450,27950,27950,27950,27950,30
|
|
20240719,120700,549868950,28000,27950,28000,27950,173
|
|
20240719,120600,545030700,28000,28000,28000,28000,62
|
|
20240719,120500,543294700,28000,28000,28000,28000,62
|
|
20240719,120400,541558700,28000,28000,28000,28000,55
|
|
20240719,120300,540018700,28000,28000,28000,28000,55
|
|
20240719,120200,538478700,28000,28000,28000,28000,95
|
|
20240719,120100,535818700,28000,28000,28000,28000,41
|
|
20240719,120000,534670700,27950,28000,28000,27950,160
|
|
20240719,115900,530195700,27950,27950,28000,27950,89
|
|
20240719,115800,527705300,28000,28000,28000,28000,3
|
|
20240719,115700,527621300,28000,28000,28000,28000,66
|
|
20240719,115600,525773300,27950,28000,28000,27950,153
|
|
20240719,115500,521494300,28000,27950,28000,27950,174
|
|
20240719,115400,516627450,28000,28000,28000,28000,72
|
|
20240719,115300,514611450,28000,28000,28000,28000,46
|
|
20240719,115200,513323450,28000,28000,28000,28000,54
|
|
20240719,115100,511811450,28000,28000,28000,28000,61
|
|
20240719,115000,510103450,28000,27950,28000,27950,195
|
|
20240719,114900,504648450,28000,28000,28000,28000,38
|
|
20240719,114800,503584450,28000,28000,28000,28000,12
|
|
20240719,114700,503248450,28000,28000,28000,28000,71
|
|
20240719,114600,501260450,28000,28000,28000,28000,70
|
|
20240719,114500,499300450,28000,28000,28000,28000,57
|
|
20240719,114400,497704450,28000,28000,28000,27950,100
|
|
20240719,114300,494906950,28000,28000,28000,28000,65
|
|
20240719,114200,493086950,28000,28000,28000,28000,57
|
|
20240719,114100,491490950,28000,27950,28000,27950,82
|
|
20240719,114000,489196250,28000,28000,28000,28000,55
|
|
20240719,113900,487656250,27950,28000,28000,27950,90
|
|
20240719,113800,485137750,27950,28000,28000,27950,99
|
|
20240719,113700,482367500,28000,28000,28000,28000,50
|
|
20240719,113600,480967500,28000,27950,28000,27950,6
|
|
20240719,113500,480799650,27950,28000,28000,27950,92
|
|
20240719,113400,478224500,28000,27950,28000,27950,66
|
|
20240719,113300,476377450,28000,28000,28000,27950,95
|
|
20240719,113200,473718700,28000,27900,28000,27900,184
|
|
20240719,113100,468580000,27950,27950,28000,27950,107
|
|
20240719,113000,465586600,28000,28000,28000,28000,67
|
|
20240719,112900,463710600,28000,28000,28000,27950,63
|
|
20240719,112800,461946900,28000,28000,28000,28000,55
|
|
20240719,112700,460406900,28000,27950,28000,27950,78
|
|
20240719,112600,458225150,27950,27950,28000,27950,30
|
|
20240719,112500,457386500,28000,28000,28000,28000,47
|
|
20240719,112400,456070500,28000,27950,28000,27950,66
|
|
20240719,112300,454223300,28000,27950,28000,27950,58
|
|
20240719,112200,452599450,27950,28000,28000,27950,75
|
|
20240719,112100,450500250,27950,27950,28000,27950,71
|
|
20240719,112000,448513200,27950,28000,28000,27950,66
|
|
20240719,111900,446665350,27950,28000,28000,27950,61
|
|
20240719,111800,444957900,27950,27950,28000,27950,63
|
|
20240719,111700,443194650,27950,28000,28000,27950,89
|
|
20240719,111600,440703450,27900,27950,28000,27900,312
|
|
20240719,111500,431991200,27950,27950,27950,27950,32
|
|
20240719,111400,431096800,27950,28000,28000,27950,63
|
|
20240719,111300,429335650,28000,27950,28000,27950,54
|
|
20240719,111200,427824350,27950,28000,28000,27950,159
|
|
20240719,111100,423377550,27950,27950,27950,27950,93
|
|
20240719,111000,420778200,27950,27950,28000,27950,145
|
|
20240719,110900,416722700,28000,28000,28000,27950,452
|
|
20240719,110800,404086700,28000,28000,28000,28000,69
|
|
20240719,110700,402154700,28000,28000,28000,28000,47
|
|
20240719,110600,400838700,28000,28000,28000,27950,125
|
|
20240719,110500,397341050,28000,28000,28000,28000,44
|
|
20240719,110400,396109050,28000,28000,28000,28000,61
|
|
20240719,110300,394401050,28000,28000,28000,28000,3
|
|
20240719,110200,394317050,28000,27950,28000,27950,62
|
|
20240719,110100,392581450,27950,27950,27950,27950,109
|
|
20240719,110000,389534900,27950,27950,27950,27950,47
|
|
20240719,105900,388221250,27950,27950,27950,27950,66
|
|
20240719,105800,386376550,27950,27950,27950,27950,53
|
|
20240719,105700,384895200,27950,27950,27950,27950,56
|
|
20240719,105600,383330000,27950,27950,27950,27950,60
|
|
20240719,105500,381653000,27950,27900,27950,27900,71
|
|
20240719,105400,379668600,27950,27950,27950,27950,50
|
|
20240719,105300,378271100,27950,27950,27950,27950,8
|
|
20240719,105200,378047500,27950,27950,27950,27900,171
|
|
20240719,105100,373273550,27950,27950,27950,27950,75
|
|
20240719,105000,371177300,28000,27950,28000,27950,79
|
|
20240719,104900,368966350,28000,27900,28000,27900,196
|
|
20240719,104800,363492350,27950,27950,27950,27900,100
|
|
20240719,104700,360698950,27950,27950,27950,27950,64
|
|
20240719,104600,358910150,27950,27900,27950,27900,57
|
|
20240719,104500,357318000,27950,27950,28000,27950,87
|
|
20240719,104400,354882750,27950,28000,28000,27950,66
|
|
20240719,104300,353035300,27950,28000,28000,27950,59
|
|
20240719,104200,351383600,27950,27950,27950,27950,15
|
|
20240719,104100,350964350,28000,28000,28000,27900,72
|
|
20240719,104000,348951300,27900,27900,27900,27900,84
|
|
20240719,103900,346607700,27900,27900,27900,27900,90
|
|
20240719,103800,344096700,27900,27900,27900,27900,42
|
|
20240719,103700,342924900,27900,27900,27900,27850,81
|
|
20240719,103600,340665300,27900,27950,27950,27900,464
|
|
20240719,103500,327716250,27950,28000,28000,27950,67
|
|
20240719,103400,325840850,27950,28000,28000,27950,59
|
|
20240719,103300,324189200,27950,28000,28000,27950,1461
|
|
20240719,103200,283316200,28000,28000,28000,28000,3
|
|
20240719,103100,283232200,28000,28000,28000,28000,71
|
|
20240719,103000,281244200,28000,28000,28000,27950,75
|
|
20240719,102900,279144500,28000,28000,28000,28000,97
|
|
20240719,102800,276428500,28000,27950,28000,27950,122
|
|
20240719,102700,273013000,28000,28000,28000,28000,107
|
|
20240719,102600,270017000,28000,28000,28000,28000,255
|
|
20240719,102500,262877000,28000,28000,28000,28000,109
|
|
20240719,102400,259825000,28000,28000,28000,28000,128
|
|
20240719,102300,256241000,28000,28000,28000,28000,94
|
|
20240719,102200,253609000,28000,28000,28000,28000,126
|
|
20240719,102100,250081000,28000,27950,28000,27950,161
|
|
20240719,102000,245580150,27950,28000,28000,27950,306
|
|
20240719,101900,237026650,28000,28000,28000,28000,121
|
|
20240719,101800,233638650,28000,28000,28000,28000,120
|
|
20240719,101700,230278650,28000,28000,28000,27950,297
|
|
20240719,101600,221970150,28000,28000,28000,28000,108
|
|
20240719,101500,218946150,28000,27950,28000,27950,132
|
|
20240719,101400,215251150,28000,28000,28000,28000,106
|
|
20240719,101300,212283150,28000,28000,28000,28000,105
|
|
20240719,101200,209343150,28000,28000,28000,28000,134
|
|
20240719,101100,205591150,27950,27950,27950,27950,296
|
|
20240719,101000,197317950,27950,27950,27950,27950,50
|
|
20240719,100900,195920450,27950,27950,27950,27950,120
|
|
20240719,100800,192566450,27950,27950,27950,27950,166
|
|
20240719,100700,187926750,27950,27950,27950,27950,117
|
|
20240719,100600,184656600,27950,27950,27950,27950,115
|
|
20240719,100500,181442350,27950,27950,27950,27950,131
|
|
20240719,100400,177780900,27950,27950,27950,27950,65
|
|
20240719,100300,175964150,27950,28000,28000,27950,74
|
|
20240719,100200,173895700,28000,28000,28000,28000,81
|
|
20240719,100100,171627700,28000,28000,28000,28000,64
|
|
20240719,100000,169835700,28000,27950,28000,27950,56
|
|
20240719,095900,168269800,27950,27950,27950,27950,78
|
|
20240719,095800,166089700,28000,28000,28000,28000,58
|
|
20240719,095700,164465700,28000,28000,28000,28000,59
|
|
20240719,095600,162813700,28000,28000,28000,28000,68
|
|
20240719,095500,160909700,27950,28000,28000,27950,101
|
|
20240719,095400,158084200,28000,27950,28000,27950,182
|
|
20240719,095300,152994400,27950,27950,27950,27950,52
|
|
20240719,095200,151541000,27950,27950,27950,27950,67
|
|
20240719,095100,149668350,27950,27950,27950,27900,198
|
|
20240719,095000,144141750,27950,27950,27950,27950,53
|
|
20240719,094900,142660400,27950,28000,28000,27950,111
|
|
20240719,094800,139554400,28000,28000,28000,28000,47
|
|
20240719,094700,138238400,28000,28000,28000,28000,36
|
|
20240719,094600,137230400,27950,27950,27950,27950,153
|
|
20240719,094500,132954050,28000,28000,28000,28000,68
|
|
20240719,094400,131050050,28000,28000,28000,28000,70
|
|
20240719,094300,129090050,28000,28000,28000,28000,57
|
|
20240719,094200,127494050,28000,28000,28000,28000,57
|
|
20240719,094100,125898050,28000,28000,28000,28000,48
|
|
20240719,094000,124554050,28000,28000,28000,27950,84
|
|
20240719,093900,122202550,28000,27950,28000,27950,96
|
|
20240719,093800,119516800,27950,27950,27950,27950,62
|
|
20240719,093700,117783900,27950,27950,27950,27950,70
|
|
20240719,093600,115827400,27950,28000,28000,27950,129
|
|
20240719,093500,112221550,27950,27950,28000,27950,67
|
|
20240719,093400,110346300,28000,28000,28000,28000,393
|
|
20240719,093300,99342300,28000,28000,28000,28000,52
|
|
20240719,093200,97886300,28000,28000,28000,28000,60
|
|
20240719,093100,96206300,28000,28000,28000,28000,63
|
|
20240719,093000,94442300,28000,28000,28000,27950,77
|
|
20240719,092900,92286950,28000,28000,28000,28000,42
|
|
20240719,092800,91110950,27950,27950,28000,27950,242
|
|
20240719,092700,84345550,27950,27900,27950,27900,60
|
|
20240719,092600,82668600,27950,27950,27950,27950,3
|
|
20240719,092500,82584750,27950,27950,27950,27950,52
|
|
20240719,092400,81131350,27950,27950,27950,27950,54
|
|
20240719,092300,79622050,27950,27950,27950,27900,97
|
|
20240719,092200,76912150,27950,27950,27950,27950,49
|
|
20240719,092100,75542600,27900,27950,27950,27900,29
|
|
20240719,092000,74733350,27950,27950,27950,27950,3
|
|
20240719,091900,74649500,27950,27900,27950,27900,22
|
|
20240719,091800,74035650,27900,27950,27950,27900,26
|
|
20240719,091700,73309700,27900,27900,27900,27900,10
|
|
20240719,091600,73030700,27900,27950,27950,27900,35
|
|
20240719,091500,72053750,27950,27950,27950,27950,17
|
|
20240719,091400,71578600,27950,27950,27950,27950,7
|
|
20240719,091300,71382950,27950,28000,28000,27950,10
|
|
20240719,091200,71103400,27950,27950,27950,27900,44
|
|
20240719,091100,69874000,28000,27950,28000,27950,15
|
|
20240719,091000,69454500,27850,28000,28000,27850,1249
|
|
20240719,090900,34647200,27950,27950,28000,27950,149
|
|
20240719,090800,30482500,28000,27950,28000,27950,48
|
|
20240719,090700,29140500,28000,28000,28000,27950,18
|
|
20240719,090600,28636550,27950,28000,28000,27950,113
|
|
20240719,090500,25472600,28000,28000,28000,28000,23
|
|
20240719,090400,24828600,28050,28000,28050,27950,353
|
|
20240719,090300,14955550,28050,28100,28100,28050,32
|
|
20240719,090200,14057800,28100,28150,28150,28100,77
|
|
20240719,090100,11890400,28150,28000,28150,28000,359
|
|
20240719,090000,1803200,28000,28200,28200,28000,64
|