577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,183400,2181790450,28050,28050,28050,28050,1783
|
|
20240722,183300,2181790450,28050,28050,28050,28050,0
|
|
20240722,183200,2181790450,28050,28050,28050,28050,0
|
|
20240722,183100,2181790450,28050,28050,28050,28050,0
|
|
20240722,183000,2181790450,28050,28050,28050,28050,0
|
|
20240722,182900,2181790450,28050,28050,28050,28050,0
|
|
20240722,182800,2181790450,28050,28050,28050,28050,0
|
|
20240722,182700,2181790450,28050,28050,28050,28050,0
|
|
20240722,182600,2181790450,28050,28050,28050,28050,0
|
|
20240722,182500,2181790450,28050,28050,28050,28050,0
|
|
20240722,182400,2181790450,28050,28050,28050,28050,0
|
|
20240722,182300,2181790450,28050,28050,28050,28050,0
|
|
20240722,182200,2181790450,28050,28050,28050,28050,0
|
|
20240722,182100,2181790450,28050,28050,28050,28050,0
|
|
20240722,182000,2181790450,28050,28050,28050,28050,0
|
|
20240722,181900,2181790450,28050,28050,28050,28050,0
|
|
20240722,181800,2181790450,28050,28050,28050,28050,0
|
|
20240722,181700,2181790450,28050,28050,28050,28050,0
|
|
20240722,181600,2181790450,28050,28050,28050,28050,0
|
|
20240722,181500,2181790450,28050,28050,28050,28050,0
|
|
20240722,181400,2181790450,28050,28050,28050,28050,0
|
|
20240722,181300,2181790450,28050,28050,28050,28050,0
|
|
20240722,181200,2181790450,28050,28050,28050,28050,0
|
|
20240722,181100,2181790450,28050,28050,28050,28050,0
|
|
20240722,181000,2181790450,28050,28050,28050,28050,0
|
|
20240722,180900,2181790450,28050,28050,28050,28050,0
|
|
20240722,180800,2181790450,28050,28050,28050,28050,0
|
|
20240722,180700,2181790450,28050,28050,28050,28050,0
|
|
20240722,180600,2181790450,28050,28050,28050,28050,0
|
|
20240722,180500,2181790450,28050,28050,28050,28050,0
|
|
20240722,180400,2181790450,28050,28050,28050,28050,1783
|
|
20240722,180300,2181790450,28050,28050,28050,28050,0
|
|
20240722,180200,2181790450,28050,28050,28050,28050,0
|
|
20240722,180100,2181790450,28050,28050,28050,28050,0
|
|
20240722,180000,2181790450,28050,28050,28050,28050,0
|
|
20240722,175900,2181790450,28050,28050,28050,28050,0
|
|
20240722,175800,2181790450,28050,28050,28050,28050,0
|
|
20240722,175700,2181790450,28050,28050,28050,28050,0
|
|
20240722,175600,2181790450,28050,28050,28050,28050,0
|
|
20240722,175500,2181790450,28050,28050,28050,28050,0
|
|
20240722,175400,2181790450,28050,28050,28050,28050,0
|
|
20240722,175300,2181790450,28050,28050,28050,28050,0
|
|
20240722,175200,2181790450,28050,28050,28050,28050,0
|
|
20240722,175100,2181790450,28050,28050,28050,28050,0
|
|
20240722,175000,2181790450,28050,28050,28050,28050,0
|
|
20240722,174900,2181790450,28050,28050,28050,28050,0
|
|
20240722,174800,2181790450,28050,28050,28050,28050,0
|
|
20240722,174700,2181790450,28050,28050,28050,28050,0
|
|
20240722,174600,2181790450,28050,28050,28050,28050,0
|
|
20240722,174500,2181790450,28050,28050,28050,28050,0
|
|
20240722,174400,2181790450,28050,28050,28050,28050,0
|
|
20240722,174300,2181790450,28050,28050,28050,28050,0
|
|
20240722,174200,2181790450,28050,28050,28050,28050,0
|
|
20240722,174100,2181790450,28050,28050,28050,28050,0
|
|
20240722,174000,2181790450,28050,28050,28050,28050,0
|
|
20240722,173900,2181790450,28050,28050,28050,28050,0
|
|
20240722,173800,2181790450,28050,28050,28050,28050,0
|
|
20240722,173700,2181790450,28050,28050,28050,28050,0
|
|
20240722,173600,2181790450,28050,28050,28050,28050,0
|
|
20240722,173500,2181790450,28050,28050,28050,28050,0
|
|
20240722,173400,2181790450,28050,28050,28050,28050,1783
|
|
20240722,173300,2181790450,28050,28050,28050,28050,0
|
|
20240722,173200,2181790450,28050,28050,28050,28050,0
|
|
20240722,173100,2181790450,28050,28050,28050,28050,0
|
|
20240722,173000,2181790450,28050,28050,28050,28050,0
|
|
20240722,172900,2181790450,28050,28050,28050,28050,0
|
|
20240722,172800,2181790450,28050,28050,28050,28050,0
|
|
20240722,172700,2181790450,28050,28050,28050,28050,0
|
|
20240722,172600,2181790450,28050,28050,28050,28050,0
|
|
20240722,172500,2181790450,28050,28050,28050,28050,0
|
|
20240722,172400,2181790450,28050,28050,28050,28050,0
|
|
20240722,172300,2181790450,28050,28050,28050,28050,0
|
|
20240722,172200,2181790450,28050,28050,28050,28050,0
|
|
20240722,172100,2181790450,28050,28050,28050,28050,0
|
|
20240722,172000,2181790450,28050,28050,28050,28050,0
|
|
20240722,171900,2181790450,28050,28050,28050,28050,0
|
|
20240722,171800,2181790450,28050,28050,28050,28050,0
|
|
20240722,171700,2181790450,28050,28050,28050,28050,0
|
|
20240722,171600,2181790450,28050,28050,28050,28050,0
|
|
20240722,171500,2181790450,28050,28050,28050,28050,0
|
|
20240722,171400,2181790450,28050,28050,28050,28050,0
|
|
20240722,171300,2181790450,28050,28050,28050,28050,0
|
|
20240722,171200,2181790450,28050,28050,28050,28050,0
|
|
20240722,171100,2181790450,28050,28050,28050,28050,0
|
|
20240722,171000,2181790450,28050,28050,28050,28050,0
|
|
20240722,170900,2181790450,28050,28050,28050,28050,0
|
|
20240722,170800,2181790450,28050,28050,28050,28050,0
|
|
20240722,170700,2181790450,28050,28050,28050,28050,0
|
|
20240722,170600,2181790450,28050,28050,28050,28050,0
|
|
20240722,170500,2181790450,28050,28050,28050,28050,0
|
|
20240722,170400,2181790450,28050,28050,28050,28050,1783
|
|
20240722,170300,2181790450,28050,28050,28050,28050,0
|
|
20240722,170200,2181790450,28050,28050,28050,28050,0
|
|
20240722,170100,2181790450,28050,28050,28050,28050,0
|
|
20240722,170000,2181790450,28050,28050,28050,28050,0
|
|
20240722,165900,2181790450,28050,28050,28050,28050,0
|
|
20240722,165800,2181790450,28050,28050,28050,28050,0
|
|
20240722,165700,2181790450,28050,28050,28050,28050,0
|
|
20240722,165600,2181790450,28050,28050,28050,28050,0
|
|
20240722,165500,2181790450,28050,28050,28050,28050,0
|
|
20240722,165400,2181790450,28050,28050,28050,28050,0
|
|
20240722,165300,2181790450,28050,28050,28050,28050,0
|
|
20240722,165200,2181790450,28050,28050,28050,28050,0
|
|
20240722,165100,2181790450,28050,28050,28050,28050,0
|
|
20240722,165000,2181790450,28050,28050,28050,28050,0
|
|
20240722,164900,2181790450,28050,28050,28050,28050,0
|
|
20240722,164800,2181790450,28050,28050,28050,28050,0
|
|
20240722,164700,2181790450,28050,28050,28050,28050,0
|
|
20240722,164600,2181790450,28050,28050,28050,28050,0
|
|
20240722,164500,2181790450,28050,28050,28050,28050,0
|
|
20240722,164400,2181790450,28050,28050,28050,28050,0
|
|
20240722,164300,2181790450,28050,28050,28050,28050,0
|
|
20240722,164200,2181790450,28050,28050,28050,28050,0
|
|
20240722,164100,2181790450,28050,28050,28050,28050,0
|
|
20240722,164000,2181790450,28050,28050,28050,28050,0
|
|
20240722,163900,2181790450,28050,28050,28050,28050,0
|
|
20240722,163800,2181790450,28050,28050,28050,28050,0
|
|
20240722,163700,2181790450,28050,28050,28050,28050,0
|
|
20240722,163600,2181790450,28050,28050,28050,28050,0
|
|
20240722,163500,2181790450,28050,28050,28050,28050,0
|
|
20240722,163400,2181790450,28050,28050,28050,28050,1783
|
|
20240722,163300,2181790450,28050,28050,28050,28050,0
|
|
20240722,163200,2181790450,28050,28050,28050,28050,0
|
|
20240722,163100,2181790450,28050,28050,28050,28050,0
|
|
20240722,163000,2181790450,28050,28050,28050,28050,0
|
|
20240722,162900,2181790450,28050,28050,28050,28050,0
|
|
20240722,162800,2181790450,28050,28050,28050,28050,0
|
|
20240722,162700,2181790450,28050,28050,28050,28050,0
|
|
20240722,162600,2181790450,28050,28050,28050,28050,0
|
|
20240722,162500,2181790450,28050,28050,28050,28050,0
|
|
20240722,162400,2181790450,28050,28050,28050,28050,0
|
|
20240722,162300,2181790450,28050,28050,28050,28050,0
|
|
20240722,162200,2181790450,28050,28050,28050,28050,0
|
|
20240722,162100,2181790450,28050,28050,28050,28050,0
|
|
20240722,162000,2181790450,28050,28050,28050,28050,0
|
|
20240722,161900,2181790450,28050,28050,28050,28050,0
|
|
20240722,161800,2181790450,28050,28050,28050,28050,0
|
|
20240722,161700,2181790450,28050,28050,28050,28050,0
|
|
20240722,161600,2181790450,28050,28050,28050,28050,0
|
|
20240722,161500,2181790450,28050,28050,28050,28050,0
|
|
20240722,161400,2181790450,28050,28050,28050,28050,0
|
|
20240722,161300,2181790450,28050,28050,28050,28050,0
|
|
20240722,161200,2181790450,28050,28050,28050,28050,0
|
|
20240722,161100,2181790450,28050,28050,28050,28050,0
|
|
20240722,161000,2181790450,28050,28050,28050,28050,0
|
|
20240722,160900,2181790450,28050,28050,28050,28050,0
|
|
20240722,160800,2181790450,28050,28050,28050,28050,0
|
|
20240722,160700,2181790450,28050,28050,28050,28050,0
|
|
20240722,160600,2181790450,28050,28050,28050,28050,0
|
|
20240722,160500,2181790450,28050,28050,28050,28050,0
|
|
20240722,160400,2181790450,28050,28050,28050,28050,1783
|
|
20240722,160300,2181790450,28050,28050,28050,28050,0
|
|
20240722,160200,2181790450,28050,28050,28050,28050,0
|
|
20240722,160100,2181790450,28050,28050,28050,28050,0
|
|
20240722,160000,2181790450,28050,28050,28050,28050,0
|
|
20240722,155900,2181790450,28050,28050,28050,28050,0
|
|
20240722,155800,2181790450,28050,28050,28050,28050,0
|
|
20240722,155700,2181790450,28050,28050,28050,28050,0
|
|
20240722,155600,2181790450,28050,28050,28050,28050,0
|
|
20240722,155500,2181790450,28050,28050,28050,28050,0
|
|
20240722,155400,2181790450,28050,28050,28050,28050,0
|
|
20240722,155300,2181790450,28050,28050,28050,28050,0
|
|
20240722,155200,2181790450,28050,28050,28050,28050,0
|
|
20240722,155100,2181790450,28050,28050,28050,28050,0
|
|
20240722,155000,2181790450,28050,28050,28050,28050,0
|
|
20240722,154900,2181790450,28050,28050,28050,28050,0
|
|
20240722,154800,2181790450,28050,28050,28050,28050,0
|
|
20240722,154700,2181790450,28050,28050,28050,28050,0
|
|
20240722,154600,2181790450,28050,28050,28050,28050,0
|
|
20240722,154500,2181790450,28050,28050,28050,28050,0
|
|
20240722,154400,2181790450,28050,28050,28050,28050,0
|
|
20240722,154300,2181790450,28050,28050,28050,28050,0
|
|
20240722,154200,2181790450,28050,28050,28050,28050,0
|
|
20240722,154100,2181790450,28050,28050,28050,28050,0
|
|
20240722,154000,2181790450,28050,28050,28050,28050,0
|
|
20240722,153900,2181790450,28050,28050,28050,28050,0
|
|
20240722,153800,2181790450,28050,28050,28050,28050,0
|
|
20240722,153700,2181790450,28050,28050,28050,28050,0
|
|
20240722,153600,2181790450,28050,28050,28050,28050,0
|
|
20240722,153500,2181790450,28050,28050,28050,28050,0
|
|
20240722,153400,2181790450,28050,28050,28050,28050,1783
|
|
20240722,153300,2181790450,28050,28050,28050,28050,0
|
|
20240722,153200,2181790450,28050,28050,28050,28050,0
|
|
20240722,153100,2181790450,28050,28050,28050,28050,0
|
|
20240722,153000,2181790450,28050,28050,28050,28050,1783
|
|
20240722,152900,2131777300,28050,28050,28050,28050,0
|
|
20240722,152800,2131777300,28050,28050,28050,28050,0
|
|
20240722,152700,2131777300,28050,28050,28050,28050,0
|
|
20240722,152600,2131777300,28050,28050,28050,28050,0
|
|
20240722,152500,2131777300,28050,28050,28050,28050,0
|
|
20240722,152400,2131777300,28050,28050,28050,28050,0
|
|
20240722,152300,2131777300,28050,28050,28050,28050,0
|
|
20240722,152200,2131777300,28050,28050,28050,28050,0
|
|
20240722,152100,2131777300,28050,28050,28050,28050,0
|
|
20240722,152000,2131777300,28050,28050,28050,28050,0
|
|
20240722,151900,2131777300,28050,28000,28050,27950,278
|
|
20240722,151800,2123987850,27950,28050,28050,27950,542
|
|
20240722,151700,2108823000,28050,28000,28050,28000,267
|
|
20240722,151600,2101337400,28050,28000,28050,27950,278
|
|
20240722,151500,2093564250,28000,28050,28050,28000,279
|
|
20240722,151400,2085750950,28050,28050,28050,28000,64
|
|
20240722,151300,2083958250,28000,28050,28050,28000,58
|
|
20240722,151200,2082331400,28000,28050,28050,28000,260
|
|
20240722,151100,2075050400,28050,28050,28050,28050,30
|
|
20240722,151000,2074208900,28050,28000,28050,28000,452
|
|
20240722,150900,2061549800,28000,28050,28050,28000,363
|
|
20240722,150800,2051384800,28050,28000,28050,28000,495
|
|
20240722,150700,2037524650,27950,28000,28000,27950,104
|
|
20240722,150600,2034617650,28000,28000,28000,28000,16
|
|
20240722,150500,2034169650,28000,28050,28050,28000,89
|
|
20240722,150400,2031676900,28000,28050,28050,28000,39
|
|
20240722,150300,2030583950,28050,28050,28050,28050,68
|
|
20240722,150200,2028676550,28050,28050,28050,28050,103
|
|
20240722,150100,2025787400,28050,28000,28050,28000,954
|
|
20240722,150000,1999037450,28000,28000,28000,28000,53
|
|
20240722,145900,1997553450,28000,27950,28000,27950,87
|
|
20240722,145800,1995119950,27950,28050,28050,27950,1622
|
|
20240722,145700,1949779300,28050,28000,28050,28000,289
|
|
20240722,145600,1941684900,28050,28050,28050,28050,64
|
|
20240722,145500,1939889700,28050,28000,28050,28000,43
|
|
20240722,145400,1938683600,28000,28050,28050,28000,281
|
|
20240722,145300,1930813000,28050,28050,28050,28050,0
|
|
20240722,145200,1930813000,28050,28050,28050,28000,86
|
|
20240722,145100,1928401700,28100,28050,28100,28050,82
|
|
20240722,145000,1926099700,28100,28050,28100,28050,121
|
|
20240722,144900,1922700150,28100,28100,28100,28100,64
|
|
20240722,144800,1920901750,28100,28100,28100,28100,40
|
|
20240722,144700,1919777750,28050,28050,28100,28050,103
|
|
20240722,144600,1916886150,28100,28100,28100,28100,55
|
|
20240722,144500,1915340650,28100,28100,28100,28100,30
|
|
20240722,144400,1914497650,28100,28100,28100,28100,66
|
|
20240722,144300,1912643050,28000,28050,28050,28000,313
|
|
20240722,144200,1903876900,28050,28050,28050,28000,536
|
|
20240722,144100,1888866900,28100,28050,28100,28050,159
|
|
20240722,144000,1884404350,28100,28050,28100,28050,49
|
|
20240722,143900,1883027600,28100,28050,28100,28000,140
|
|
20240722,143800,1879101350,28100,28100,28100,28100,138
|
|
20240722,143700,1875223550,28100,28050,28100,28050,74
|
|
20240722,143600,1873145550,28100,28100,28100,28100,57
|
|
20240722,143500,1871543850,28000,28100,28100,28000,144
|
|
20240722,143400,1867499750,28100,28100,28100,28100,41
|
|
20240722,143300,1866347650,28100,28100,28100,28100,88
|
|
20240722,143200,1863874850,28050,28050,28050,28050,0
|
|
20240722,143100,1863874850,28050,28100,28100,28050,116
|
|
20240722,143000,1860618300,28050,28050,28050,28050,18
|
|
20240722,142900,1860113400,28100,28050,28100,28050,55
|
|
20240722,142800,1858568800,28100,28100,28100,28100,56
|
|
20240722,142700,1856995200,28050,28050,28100,28050,71
|
|
20240722,142600,1855001550,28050,28050,28100,28050,62
|
|
20240722,142500,1853259850,28050,28000,28050,28000,56
|
|
20240722,142400,1851689100,28000,28100,28100,28000,1000
|
|
20240722,142300,1823682600,28100,28100,28100,28100,48
|
|
20240722,142200,1822333800,28050,28100,28100,28050,72
|
|
20240722,142100,1820311400,28050,28100,28100,28050,53
|
|
20240722,142000,1818822700,28050,28050,28050,28050,22
|
|
20240722,141900,1818205600,28100,28100,28100,28100,44
|
|
20240722,141800,1816969200,28100,28050,28100,28050,106
|
|
20240722,141700,1813993000,28100,28100,28100,28100,34
|
|
20240722,141600,1813037600,28100,28050,28100,28050,65
|
|
20240722,141500,1811211350,28000,28100,28100,28000,229
|
|
20240722,141400,1804795750,28050,28100,28100,28050,80
|
|
20240722,141300,1802548550,28050,28100,28100,28050,75
|
|
20240722,141200,1800442400,28100,28050,28100,28050,51
|
|
20240722,141100,1799010900,28050,28050,28100,28050,65
|
|
20240722,141000,1797184650,28000,28100,28100,28000,368
|
|
20240722,140900,1786875000,28050,28050,28050,28050,10
|
|
20240722,140800,1786594500,28100,28050,28100,28050,52
|
|
20240722,140700,1785133950,28100,28050,28100,28050,207
|
|
20240722,140600,1779322550,28050,28050,28100,28050,52
|
|
20240722,140500,1777862150,28100,28050,28100,28050,67
|
|
20240722,140400,1775980550,28150,28050,28150,28050,81
|
|
20240722,140300,1773703800,28150,28150,28150,28150,53
|
|
20240722,140200,1772211850,28150,28150,28150,28150,48
|
|
20240722,140100,1770860650,28050,28150,28150,28050,73
|
|
20240722,140000,1768807800,28100,28100,28100,28100,51
|
|
20240722,135900,1767374700,28050,28150,28150,28050,83
|
|
20240722,135800,1765042450,28150,28150,28150,28150,44
|
|
20240722,135700,1763803850,28100,28050,28100,28000,128
|
|
20240722,135600,1760217900,28150,28150,28150,28150,47
|
|
20240722,135500,1758894850,28150,28050,28150,28050,89
|
|
20240722,135400,1756391100,28150,28150,28150,28150,36
|
|
20240722,135300,1755377700,28150,28100,28150,28100,85
|
|
20240722,135200,1752986100,28150,28150,28150,28150,33
|
|
20240722,135100,1752057150,28050,28100,28100,28050,73
|
|
20240722,135000,1750006150,28150,28150,28150,28150,51
|
|
20240722,134900,1748570500,28150,28050,28150,28050,119
|
|
20240722,134800,1745228150,28050,28050,28050,28050,1
|
|
20240722,134700,1745200100,28150,28150,28150,28150,53
|
|
20240722,134600,1743708150,28150,28150,28150,28150,58
|
|
20240722,134500,1742075450,28150,28150,28150,28150,34
|
|
20240722,134400,1741118350,28150,28150,28150,28150,61
|
|
20240722,134300,1739401200,28150,28100,28150,28100,51
|
|
20240722,134200,1737965650,28000,28200,28200,28000,7044
|
|
20240722,134100,1540420400,28200,28150,28200,28150,136
|
|
20240722,134000,1536589700,28200,28200,28200,28200,80
|
|
20240722,133900,1534333700,28150,28200,28200,28150,490
|
|
20240722,133800,1520537800,28200,28150,28200,28150,68
|
|
20240722,133700,1518620500,28150,28150,28150,28150,38
|
|
20240722,133600,1517550800,28150,28200,28200,28150,160
|
|
20240722,133500,1513044300,28200,28200,28200,28200,0
|
|
20240722,133400,1513044300,28200,28150,28200,28150,65
|
|
20240722,133300,1511211550,28200,28200,28200,28200,31
|
|
20240722,133200,1510337350,28200,28150,28200,28150,173
|
|
20240722,133100,1505464250,28200,28150,28200,28150,173
|
|
20240722,133000,1500594150,28150,28200,28200,28150,103
|
|
20240722,132900,1497691950,28200,28150,28200,28150,275
|
|
20240722,132800,1489950450,28200,28200,28200,28200,50
|
|
20240722,132700,1488540450,28200,28150,28200,28150,235
|
|
20240722,132600,1481920000,28200,28200,28200,28200,36
|
|
20240722,132500,1480904800,28200,28200,28200,28200,52
|
|
20240722,132400,1479438400,28150,28150,28150,28150,49
|
|
20240722,132300,1478059050,28200,28200,28200,28200,46
|
|
20240722,132200,1476761850,28200,28100,28200,28100,72
|
|
20240722,132100,1474732450,28200,28150,28200,28100,212
|
|
20240722,132000,1468765700,28200,28200,28200,28200,38
|
|
20240722,131900,1467694100,28200,28200,28200,28200,55
|
|
20240722,131800,1466143100,28200,28200,28200,28200,33
|
|
20240722,131700,1465212500,28200,28200,28200,28200,63
|
|
20240722,131600,1463435900,28200,28200,28200,28200,45
|
|
20240722,131500,1462166900,28100,28100,28100,28100,160
|
|
20240722,131400,1457670900,28150,28200,28200,28150,89
|
|
20240722,131300,1455163450,28200,28200,28200,28200,52
|
|
20240722,131200,1453697050,28200,28100,28200,28100,1958
|
|
20240722,131100,1398672950,28200,28150,28200,28150,81
|
|
20240722,131000,1396390200,28200,28200,28200,28200,37
|
|
20240722,130900,1395346800,28200,28150,28200,28150,113
|
|
20240722,130800,1392163000,28200,28200,28200,28200,42
|
|
20240722,130700,1390978600,28200,28150,28200,28150,108
|
|
20240722,130600,1387935500,28200,28200,28200,28200,46
|
|
20240722,130500,1386638300,28200,28200,28200,28200,38
|
|
20240722,130400,1385566700,28200,28200,28200,28200,54
|
|
20240722,130300,1384043900,28100,28150,28150,28100,242
|
|
20240722,130200,1377234900,28200,28150,28200,28150,243
|
|
20240722,130100,1370391800,28200,28200,28200,28200,38
|
|
20240722,130000,1369320200,28200,28200,28200,28150,84
|
|
20240722,125900,1366951450,28200,28200,28200,28200,59
|
|
20240722,125800,1365287650,28200,28200,28200,28200,47
|
|
20240722,125700,1363962250,28200,28200,28200,28200,44
|
|
20240722,125600,1362721450,28200,28200,28200,28200,62
|
|
20240722,125500,1360973050,28200,28200,28200,28200,35
|
|
20240722,125400,1359986050,28200,28200,28200,28200,50
|
|
20240722,125300,1358576050,28150,28200,28200,28150,361
|
|
20240722,125200,1348411850,28150,28150,28150,28150,500
|
|
20240722,125100,1334336850,28200,28150,28200,28150,311
|
|
20240722,125000,1325579150,28200,28200,28200,28200,53
|
|
20240722,124900,1324084550,28200,28200,28200,28200,58
|
|
20240722,124800,1322448950,28150,28150,28200,28150,483
|
|
20240722,124700,1308850350,28200,28200,28200,28200,63
|
|
20240722,124600,1307073750,28200,28200,28200,28200,67
|
|
20240722,124500,1305184350,28200,28200,28200,28200,119
|
|
20240722,124400,1301828550,28200,28200,28200,28200,99
|
|
20240722,124300,1299036750,28150,28200,28200,28150,550
|
|
20240722,124200,1283551750,28200,28200,28200,28200,57
|
|
20240722,124100,1281944350,28200,28200,28200,28150,211
|
|
20240722,124000,1276002300,28200,28200,28200,28200,6
|
|
20240722,123900,1275833100,28200,28200,28200,28200,56
|
|
20240722,123800,1274253900,28200,28200,28200,28200,61
|
|
20240722,123700,1272533700,28200,28200,28200,28200,46
|
|
20240722,123600,1271236500,28200,28200,28200,28200,58
|
|
20240722,123500,1269600900,28200,28200,28200,28200,46
|
|
20240722,123400,1268303700,28200,28200,28200,28200,278
|
|
20240722,123300,1260464100,28200,28200,28200,28200,355
|
|
20240722,123200,1250453100,28200,28150,28200,28150,419
|
|
20240722,123100,1238639800,28150,28200,28200,28150,76
|
|
20240722,123000,1236498300,28200,28200,28200,28200,0
|
|
20240722,122900,1236498300,28200,28200,28200,28200,46
|
|
20240722,122800,1235201100,28200,28200,28200,28200,43
|
|
20240722,122700,1233988500,28200,28150,28200,28150,435
|
|
20240722,122600,1221740000,28150,28200,28200,28150,138
|
|
20240722,122500,1217853400,28200,28150,28200,28150,47
|
|
20240722,122400,1216528050,28200,28150,28200,28150,200
|
|
20240722,122300,1210890550,28200,28200,28200,28200,49
|
|
20240722,122200,1209508750,28200,28200,28200,28200,52
|
|
20240722,122100,1208042350,28200,28200,28200,28200,44
|
|
20240722,122000,1206801550,28200,28200,28200,28200,0
|
|
20240722,121900,1206801550,28200,28200,28200,28200,56
|
|
20240722,121800,1205222350,28200,28200,28200,28200,35
|
|
20240722,121700,1204235350,28200,28200,28200,28200,48
|
|
20240722,121600,1202881750,28200,28200,28200,28200,61
|
|
20240722,121500,1201161550,28200,28200,28200,28200,47
|
|
20240722,121400,1199836150,28200,28200,28200,28200,85
|
|
20240722,121300,1197439150,28200,28200,28200,28200,51
|
|
20240722,121200,1196000950,28200,28150,28200,28150,125
|
|
20240722,121100,1192479400,28200,28200,28200,28200,94
|
|
20240722,121000,1189828600,28200,28200,28200,28200,36
|
|
20240722,120900,1188813400,28200,28200,28200,28200,50
|
|
20240722,120800,1187403400,28200,28150,28200,28150,1001
|
|
20240722,120700,1159225200,28200,28200,28200,28200,50
|
|
20240722,120600,1157815200,28200,28200,28200,28200,62
|
|
20240722,120500,1156066800,28200,28200,28200,28200,40
|
|
20240722,120400,1154938800,28200,28200,28200,28200,50
|
|
20240722,120300,1153528800,28200,28200,28200,28200,44
|
|
20240722,120200,1152288000,28150,28200,28200,28150,48
|
|
20240722,120100,1150934450,28200,28200,28200,28200,63
|
|
20240722,120000,1149157850,28200,28200,28200,28200,47
|
|
20240722,115900,1147832450,28200,28200,28200,28200,36
|
|
20240722,115800,1146817250,28200,28200,28200,28200,4
|
|
20240722,115700,1146704450,28200,28200,28200,28200,64
|
|
20240722,115600,1144899650,28200,28200,28200,28200,52
|
|
20240722,115500,1143433250,28200,28150,28200,28150,34
|
|
20240722,115400,1142474500,28200,28200,28200,28200,50
|
|
20240722,115300,1141064500,28200,28200,28200,28200,51
|
|
20240722,115200,1139626300,28200,28200,28200,28200,56
|
|
20240722,115100,1138047100,28200,28200,28200,28200,51
|
|
20240722,115000,1136608900,28200,28200,28200,28200,51
|
|
20240722,114900,1135170700,28200,28200,28200,28200,43
|
|
20240722,114800,1133958100,28200,28200,28200,28200,245
|
|
20240722,114700,1127049100,28200,28200,28200,28200,0
|
|
20240722,114600,1127049100,28200,28200,28200,28200,33
|
|
20240722,114500,1126118500,28200,28200,28200,28200,88
|
|
20240722,114400,1123636900,28200,28200,28200,28200,60
|
|
20240722,114300,1121944900,28200,28200,28250,28200,268
|
|
20240722,114200,1114382650,28200,28200,28200,28200,72
|
|
20240722,114100,1112352250,28200,28200,28200,28200,41
|
|
20240722,114000,1111196050,28200,28250,28250,28100,945
|
|
20240722,113900,1084551200,28200,28200,28200,28200,3601
|
|
20240722,113800,983003000,28200,28200,28200,28200,66
|
|
20240722,113700,981141800,28200,28200,28200,28200,49
|
|
20240722,113600,979760000,28150,28150,28150,28150,57
|
|
20240722,113500,978155450,28200,28150,28200,28150,56
|
|
20240722,113400,976576750,28200,28150,28200,28150,1014
|
|
20240722,113300,948030700,28150,28150,28150,28150,84
|
|
20240722,113200,945666100,28200,28200,28200,28200,45
|
|
20240722,113100,944397100,28150,28150,28150,28150,726
|
|
20240722,113000,923960200,28200,28200,28200,28200,44
|
|
20240722,112900,922719400,28200,28200,28200,28200,181
|
|
20240722,112800,917615200,28150,28150,28150,28150,1128
|
|
20240722,112700,885862000,28150,28150,28150,28150,161
|
|
20240722,112600,881329850,28150,28150,28150,28150,145
|
|
20240722,112500,877248100,28100,28150,28150,28100,566
|
|
20240722,112400,861323100,28150,28150,28150,28150,0
|
|
20240722,112300,861323100,28150,28150,28150,28150,51
|
|
20240722,112200,859887450,28150,28150,28150,28150,88
|
|
20240722,112100,857410250,28150,28150,28150,28150,43
|
|
20240722,112000,856199800,28150,28150,28150,28150,54
|
|
20240722,111900,854679700,28150,28150,28150,28150,55
|
|
20240722,111800,853131450,28150,28150,28150,28150,37
|
|
20240722,111700,852089900,28100,28150,28150,28100,146
|
|
20240722,111600,847981250,28150,28150,28150,28100,151
|
|
20240722,111500,843731350,28150,28150,28150,28100,444
|
|
20240722,111400,831251700,28150,28100,28150,28100,1240
|
|
20240722,111300,796407200,28100,28100,28100,28100,6
|
|
20240722,111200,796238600,28100,28100,28100,28100,66
|
|
20240722,111100,794384000,28100,28100,28100,28100,51
|
|
20240722,111000,792950900,28100,28100,28100,28050,548
|
|
20240722,110900,777577100,28100,28100,28100,28100,57
|
|
20240722,110800,775975400,28100,28100,28100,28100,43
|
|
20240722,110700,774767100,28100,28100,28100,28100,67
|
|
20240722,110600,772884400,28100,28100,28100,28100,50
|
|
20240722,110500,771479400,28100,28100,28100,28100,55
|
|
20240722,110400,769933900,28100,28100,28100,28100,52
|
|
20240722,110300,768472700,28100,28100,28100,28100,4
|
|
20240722,110200,768360300,28100,28100,28100,28100,91
|
|
20240722,110100,765803200,28100,28100,28100,28100,7
|
|
20240722,110000,765606500,28100,28100,28100,28050,53
|
|
20240722,105900,764117250,28100,28100,28100,28100,55
|
|
20240722,105800,762571750,28100,28100,28100,28050,312
|
|
20240722,105700,753814550,28100,28100,28100,28100,57
|
|
20240722,105600,752212850,28100,28100,28100,28100,64
|
|
20240722,105500,750414450,28100,28050,28100,28050,56
|
|
20240722,105400,748840900,28100,28100,28100,28100,56
|
|
20240722,105300,747267300,28100,28150,28150,28100,1002
|
|
20240722,105200,719108450,28150,28150,28150,28150,37
|
|
20240722,105100,718066900,28150,28150,28150,28150,7
|
|
20240722,105000,717869850,28150,28150,28150,28150,58
|
|
20240722,104900,716237150,28150,28150,28150,28150,50
|
|
20240722,104800,714829650,28150,28150,28150,28150,55
|
|
20240722,104700,713281400,28150,28150,28150,28150,44
|
|
20240722,104600,712042800,28150,28150,28150,28150,57
|
|
20240722,104500,710438250,28150,28150,28150,28150,58
|
|
20240722,104400,708805550,28150,28150,28150,28150,46
|
|
20240722,104300,707510650,28150,28150,28150,28100,144
|
|
20240722,104200,703462050,28150,28150,28150,28150,55
|
|
20240722,104100,701913800,28150,28150,28150,28150,6
|
|
20240722,104000,701744900,28150,28150,28150,28150,54
|
|
20240722,103900,700224800,28150,28150,28150,28150,406
|
|
20240722,103800,688795900,28150,28200,28200,28150,560
|
|
20240722,103700,673028900,28200,28200,28200,28200,48
|
|
20240722,103600,671675300,28200,28200,28200,28200,54
|
|
20240722,103500,670152500,28200,28150,28200,28150,47
|
|
20240722,103400,668827150,28200,28200,28200,28200,159
|
|
20240722,103300,664343350,28150,28200,28200,28150,53
|
|
20240722,103200,662848950,28150,28200,28200,28150,47
|
|
20240722,103100,661523650,28200,28200,28200,28200,48
|
|
20240722,103000,660170050,28200,28200,28200,28200,6
|
|
20240722,102900,660000850,28200,28150,28200,28150,389
|
|
20240722,102800,649047700,28150,28150,28150,28150,60
|
|
20240722,102700,647358700,28150,28150,28150,28100,158
|
|
20240722,102600,642916000,28150,28150,28150,28150,58
|
|
20240722,102500,641283300,28150,28150,28150,28150,57
|
|
20240722,102400,639678750,28150,28150,28150,28150,54
|
|
20240722,102300,638158650,28150,28150,28150,28150,7
|
|
20240722,102200,637961600,28150,28150,28150,28150,5
|
|
20240722,102100,637820850,28150,28150,28150,28150,6
|
|
20240722,102000,637651950,28150,28150,28150,28150,8
|
|
20240722,101900,637426750,28150,28150,28150,28150,39
|
|
20240722,101800,636328900,28200,28200,28200,28200,3
|
|
20240722,101700,636244300,28150,28150,28150,28150,0
|
|
20240722,101600,636244300,28150,28200,28200,28150,649
|
|
20240722,101500,617974800,28200,28200,28200,28200,3
|
|
20240722,101400,617890200,28200,28200,28200,28200,3
|
|
20240722,101300,617805600,28200,28200,28200,28200,3
|
|
20240722,101200,617721000,28200,28200,28200,28200,6
|
|
20240722,101100,617551800,28200,28200,28200,28200,3
|
|
20240722,101000,617467200,28200,28200,28200,28200,3
|
|
20240722,100900,617382600,28200,28200,28250,28200,149
|
|
20240722,100800,613180650,28200,28250,28250,28200,203
|
|
20240722,100700,607455900,28250,28250,28250,28250,3
|
|
20240722,100600,607371150,28200,28250,28250,28200,33
|
|
20240722,100500,606440400,28250,28250,28250,28200,1831
|
|
20240722,100400,554805850,28250,28250,28250,28250,3
|
|
20240722,100300,554721100,28250,28250,28250,28250,4
|
|
20240722,100200,554608100,28250,28250,28250,28250,58
|
|
20240722,100100,552969600,28200,28200,28200,28200,561
|
|
20240722,100000,537149400,28200,28200,28200,28200,3
|
|
20240722,095900,537064800,28200,28150,28200,28150,16
|
|
20240722,095800,536614250,28200,28200,28200,28150,38
|
|
20240722,095700,535544350,28200,28200,28200,28200,3
|
|
20240722,095600,535459750,28100,28100,28100,28100,0
|
|
20240722,095500,535459750,28100,28200,28200,28100,4007
|
|
20240722,095400,422812100,28200,28200,28250,28200,225
|
|
20240722,095300,416466950,28200,28250,28250,28200,213
|
|
20240722,095200,410459700,28250,28250,28250,28250,3
|
|
20240722,095100,410374950,28250,28250,28250,28250,6
|
|
20240722,095000,410205450,28200,28250,28250,28200,29
|
|
20240722,094900,409387450,28200,28250,28250,28200,30
|
|
20240722,094800,408541300,28250,28200,28250,28200,729
|
|
20240722,094700,387983350,28200,28200,28200,28200,116
|
|
20240722,094600,384712150,28200,28200,28200,28200,483
|
|
20240722,094500,371091550,28250,28200,28250,28200,292
|
|
20240722,094400,362851650,28200,28200,28200,28200,148
|
|
20240722,094300,358678050,28200,28200,28200,28150,2188
|
|
20240722,094200,296978600,28200,28200,28200,28200,408
|
|
20240722,094100,285473000,28200,28200,28200,28200,60
|
|
20240722,094000,283781000,28200,28150,28200,28150,523
|
|
20240722,093900,269043000,28150,28200,28200,28150,18
|
|
20240722,093800,268535950,28150,28200,28200,28150,306
|
|
20240722,093700,259921750,28200,28200,28200,28200,11
|
|
20240722,093600,259611550,28200,28200,28250,28200,378
|
|
20240722,093500,248951800,28200,28250,28250,28200,10
|
|
20240722,093400,248669550,28250,28200,28250,28200,28
|
|
20240722,093300,247879800,28250,28200,28250,28200,240
|
|
20240722,093200,241111600,28200,28200,28200,28200,124
|
|
20240722,093100,237614800,28250,28250,28250,28250,4
|
|
20240722,093000,237501800,28250,28250,28250,28250,5
|
|
20240722,092900,237360550,28250,28250,28250,28250,7
|
|
20240722,092800,237162800,28250,28250,28250,28250,6
|
|
20240722,092700,236993300,28250,28250,28250,28250,5
|
|
20240722,092600,236852050,28200,28250,28250,28200,94
|
|
20240722,092500,234201050,28250,28250,28250,28250,144
|
|
20240722,092400,230133050,28250,28250,28250,28250,104
|
|
20240722,092300,227195050,28250,28250,28250,28250,801
|
|
20240722,092200,204566800,28250,28250,28250,28250,65
|
|
20240722,092100,202730550,28250,28250,28250,28250,34
|
|
20240722,092000,201770050,28250,28250,28250,28250,476
|
|
20240722,091900,188323050,28300,28300,28300,28300,187
|
|
20240722,091800,183030950,28300,28300,28300,28300,1158
|
|
20240722,091700,150259550,28300,28300,28300,28300,400
|
|
20240722,091600,138939550,28300,28300,28300,28300,322
|
|
20240722,091500,129826950,28300,28300,28300,28300,20
|
|
20240722,091400,129260950,28350,28300,28350,28300,559
|
|
20240722,091300,113441150,28300,28300,28300,28300,247
|
|
20240722,091200,106451050,28300,28300,28300,28300,331
|
|
20240722,091100,97083750,28250,28200,28250,28200,199
|
|
20240722,091000,91462050,28250,28250,28250,28250,207
|
|
20240722,090900,85614300,28250,28250,28250,28250,35
|
|
20240722,090800,84625550,28250,28200,28250,28200,501
|
|
20240722,090700,70476350,28200,28200,28200,28200,100
|
|
20240722,090600,67656350,28250,28200,28250,28200,358
|
|
20240722,090500,57545750,28200,28200,28200,28200,206
|
|
20240722,090400,51736550,28150,28200,28200,28150,584
|
|
20240722,090300,35272500,28150,28150,28150,28150,83
|
|
20240722,090200,32936050,28200,28200,28200,28200,108
|
|
20240722,090100,29890450,28250,28300,28300,28250,187
|
|
20240722,090000,24602700,28350,28100,28350,28100,870
|