577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240723,183400,1099887750,28100,28100,28100,28100,2770
|
|
20240723,183300,1099887750,28100,28100,28100,28100,0
|
|
20240723,183200,1099887750,28100,28100,28100,28100,0
|
|
20240723,183100,1099887750,28100,28100,28100,28100,0
|
|
20240723,183000,1099887750,28100,28100,28100,28100,0
|
|
20240723,182900,1099887750,28100,28100,28100,28100,0
|
|
20240723,182800,1099887750,28100,28100,28100,28100,0
|
|
20240723,182700,1099887750,28100,28100,28100,28100,0
|
|
20240723,182600,1099887750,28100,28100,28100,28100,0
|
|
20240723,182500,1099887750,28100,28100,28100,28100,0
|
|
20240723,182400,1099887750,28100,28100,28100,28100,0
|
|
20240723,182300,1099887750,28100,28100,28100,28100,0
|
|
20240723,182200,1099887750,28100,28100,28100,28100,0
|
|
20240723,182100,1099887750,28100,28100,28100,28100,0
|
|
20240723,182000,1099887750,28100,28100,28100,28100,0
|
|
20240723,181900,1099887750,28100,28100,28100,28100,0
|
|
20240723,181800,1099887750,28100,28100,28100,28100,0
|
|
20240723,181700,1099887750,28100,28100,28100,28100,0
|
|
20240723,181600,1099887750,28100,28100,28100,28100,0
|
|
20240723,181500,1099887750,28100,28100,28100,28100,0
|
|
20240723,181400,1099887750,28100,28100,28100,28100,0
|
|
20240723,181300,1099887750,28100,28100,28100,28100,0
|
|
20240723,181200,1099887750,28100,28100,28100,28100,0
|
|
20240723,181100,1099887750,28100,28100,28100,28100,0
|
|
20240723,181000,1099887750,28100,28100,28100,28100,0
|
|
20240723,180900,1099887750,28100,28100,28100,28100,0
|
|
20240723,180800,1099887750,28100,28100,28100,28100,0
|
|
20240723,180700,1099887750,28100,28100,28100,28100,0
|
|
20240723,180600,1099887750,28100,28100,28100,28100,0
|
|
20240723,180500,1099887750,28100,28100,28100,28100,0
|
|
20240723,180400,1099887750,28100,28100,28100,28100,2770
|
|
20240723,180300,1099887750,28100,28100,28100,28100,0
|
|
20240723,180200,1099887750,28100,28100,28100,28100,0
|
|
20240723,180100,1099887750,28100,28100,28100,28100,0
|
|
20240723,180000,1099887750,28100,28100,28100,28100,0
|
|
20240723,175900,1099887750,28100,28100,28100,28100,0
|
|
20240723,175800,1099887750,28100,28100,28100,28100,0
|
|
20240723,175700,1099887750,28100,28100,28100,28100,0
|
|
20240723,175600,1099887750,28100,28100,28100,28100,0
|
|
20240723,175500,1099887750,28100,28100,28100,28100,0
|
|
20240723,175400,1099887750,28100,28100,28100,28100,0
|
|
20240723,175300,1099887750,28100,28100,28100,28100,0
|
|
20240723,175200,1099887750,28100,28100,28100,28100,0
|
|
20240723,175100,1099887750,28100,28100,28100,28100,0
|
|
20240723,175000,1099887750,28100,28100,28100,28100,0
|
|
20240723,174900,1099887750,28100,28100,28100,28100,0
|
|
20240723,174800,1099887750,28100,28100,28100,28100,0
|
|
20240723,174700,1099887750,28100,28100,28100,28100,0
|
|
20240723,174600,1099887750,28100,28100,28100,28100,0
|
|
20240723,174500,1099887750,28100,28100,28100,28100,0
|
|
20240723,174400,1099887750,28100,28100,28100,28100,0
|
|
20240723,174300,1099887750,28100,28100,28100,28100,0
|
|
20240723,174200,1099887750,28100,28100,28100,28100,0
|
|
20240723,174100,1099887750,28100,28100,28100,28100,0
|
|
20240723,174000,1099887750,28100,28100,28100,28100,0
|
|
20240723,173900,1099887750,28100,28100,28100,28100,0
|
|
20240723,173800,1099887750,28100,28100,28100,28100,0
|
|
20240723,173700,1099887750,28100,28100,28100,28100,0
|
|
20240723,173600,1099887750,28100,28100,28100,28100,0
|
|
20240723,173500,1099887750,28100,28100,28100,28100,0
|
|
20240723,173400,1099887750,28100,28100,28100,28100,2770
|
|
20240723,173300,1099887750,28100,28100,28100,28100,0
|
|
20240723,173200,1099887750,28100,28100,28100,28100,0
|
|
20240723,173100,1099887750,28100,28100,28100,28100,0
|
|
20240723,173000,1099887750,28100,28100,28100,28100,0
|
|
20240723,172900,1099887750,28100,28100,28100,28100,0
|
|
20240723,172800,1099887750,28100,28100,28100,28100,0
|
|
20240723,172700,1099887750,28100,28100,28100,28100,0
|
|
20240723,172600,1099887750,28100,28100,28100,28100,0
|
|
20240723,172500,1099887750,28100,28100,28100,28100,0
|
|
20240723,172400,1099887750,28100,28100,28100,28100,0
|
|
20240723,172300,1099887750,28100,28100,28100,28100,0
|
|
20240723,172200,1099887750,28100,28100,28100,28100,0
|
|
20240723,172100,1099887750,28100,28100,28100,28100,0
|
|
20240723,172000,1099887750,28100,28100,28100,28100,0
|
|
20240723,171900,1099887750,28100,28100,28100,28100,0
|
|
20240723,171800,1099887750,28100,28100,28100,28100,0
|
|
20240723,171700,1099887750,28100,28100,28100,28100,0
|
|
20240723,171600,1099887750,28100,28100,28100,28100,0
|
|
20240723,171500,1099887750,28100,28100,28100,28100,0
|
|
20240723,171400,1099887750,28100,28100,28100,28100,0
|
|
20240723,171300,1099887750,28100,28100,28100,28100,0
|
|
20240723,171200,1099887750,28100,28100,28100,28100,0
|
|
20240723,171100,1099887750,28100,28100,28100,28100,0
|
|
20240723,171000,1099887750,28100,28100,28100,28100,0
|
|
20240723,170900,1099887750,28100,28100,28100,28100,0
|
|
20240723,170800,1099887750,28100,28100,28100,28100,0
|
|
20240723,170700,1099887750,28100,28100,28100,28100,0
|
|
20240723,170600,1099887750,28100,28100,28100,28100,0
|
|
20240723,170500,1099887750,28100,28100,28100,28100,0
|
|
20240723,170400,1099887750,28100,28100,28100,28100,2770
|
|
20240723,170300,1099887750,28100,28100,28100,28100,0
|
|
20240723,170200,1099887750,28100,28100,28100,28100,0
|
|
20240723,170100,1099887750,28100,28100,28100,28100,0
|
|
20240723,170000,1099887750,28100,28100,28100,28100,0
|
|
20240723,165900,1099887750,28100,28100,28100,28100,0
|
|
20240723,165800,1099887750,28100,28100,28100,28100,0
|
|
20240723,165700,1099887750,28100,28100,28100,28100,0
|
|
20240723,165600,1099887750,28100,28100,28100,28100,0
|
|
20240723,165500,1099887750,28100,28100,28100,28100,0
|
|
20240723,165400,1099887750,28100,28100,28100,28100,0
|
|
20240723,165300,1099887750,28100,28100,28100,28100,0
|
|
20240723,165200,1099887750,28100,28100,28100,28100,0
|
|
20240723,165100,1099887750,28100,28100,28100,28100,0
|
|
20240723,165000,1099887750,28100,28100,28100,28100,0
|
|
20240723,164900,1099887750,28100,28100,28100,28100,0
|
|
20240723,164800,1099887750,28100,28100,28100,28100,0
|
|
20240723,164700,1099887750,28100,28100,28100,28100,0
|
|
20240723,164600,1099887750,28100,28100,28100,28100,0
|
|
20240723,164500,1099887750,28100,28100,28100,28100,0
|
|
20240723,164400,1099887750,28100,28100,28100,28100,0
|
|
20240723,164300,1099887750,28100,28100,28100,28100,0
|
|
20240723,164200,1099887750,28100,28100,28100,28100,0
|
|
20240723,164100,1099887750,28100,28100,28100,28100,0
|
|
20240723,164000,1099887750,28100,28100,28100,28100,0
|
|
20240723,163900,1099887750,28100,28100,28100,28100,0
|
|
20240723,163800,1099887750,28100,28100,28100,28100,0
|
|
20240723,163700,1099887750,28100,28100,28100,28100,0
|
|
20240723,163600,1099887750,28100,28100,28100,28100,0
|
|
20240723,163500,1099887750,28100,28100,28100,28100,0
|
|
20240723,163400,1099887750,28100,28100,28100,28100,2770
|
|
20240723,163300,1099887750,28100,28100,28100,28100,0
|
|
20240723,163200,1099887750,28100,28100,28100,28100,0
|
|
20240723,163100,1099887750,28100,28100,28100,28100,0
|
|
20240723,163000,1099887750,28100,28100,28100,28100,0
|
|
20240723,162900,1099887750,28100,28100,28100,28100,0
|
|
20240723,162800,1099887750,28100,28100,28100,28100,0
|
|
20240723,162700,1099887750,28100,28100,28100,28100,0
|
|
20240723,162600,1099887750,28100,28100,28100,28100,0
|
|
20240723,162500,1099887750,28100,28100,28100,28100,0
|
|
20240723,162400,1099887750,28100,28100,28100,28100,0
|
|
20240723,162300,1099887750,28100,28100,28100,28100,0
|
|
20240723,162200,1099887750,28100,28100,28100,28100,0
|
|
20240723,162100,1099887750,28100,28100,28100,28100,0
|
|
20240723,162000,1099887750,28100,28100,28100,28100,0
|
|
20240723,161900,1099887750,28100,28100,28100,28100,0
|
|
20240723,161800,1099887750,28100,28100,28100,28100,0
|
|
20240723,161700,1099887750,28100,28100,28100,28100,0
|
|
20240723,161600,1099887750,28100,28100,28100,28100,0
|
|
20240723,161500,1099887750,28100,28100,28100,28100,0
|
|
20240723,161400,1099887750,28100,28100,28100,28100,0
|
|
20240723,161300,1099887750,28100,28100,28100,28100,0
|
|
20240723,161200,1099887750,28100,28100,28100,28100,0
|
|
20240723,161100,1099887750,28100,28100,28100,28100,0
|
|
20240723,161000,1099887750,28100,28100,28100,28100,0
|
|
20240723,160900,1099887750,28100,28100,28100,28100,0
|
|
20240723,160800,1099887750,28100,28100,28100,28100,0
|
|
20240723,160700,1099887750,28100,28100,28100,28100,0
|
|
20240723,160600,1099887750,28100,28100,28100,28100,0
|
|
20240723,160500,1099887750,28100,28100,28100,28100,0
|
|
20240723,160400,1099887750,28100,28100,28100,28100,2770
|
|
20240723,160300,1099887750,28100,28100,28100,28100,0
|
|
20240723,160200,1099887750,28100,28100,28100,28100,0
|
|
20240723,160100,1099887750,28100,28100,28100,28100,0
|
|
20240723,160000,1099887750,28100,28100,28100,28100,0
|
|
20240723,155900,1099887750,28100,28100,28100,28100,0
|
|
20240723,155800,1099887750,28100,28100,28100,28100,0
|
|
20240723,155700,1099887750,28100,28100,28100,28100,0
|
|
20240723,155600,1099887750,28100,28100,28100,28100,0
|
|
20240723,155500,1099887750,28100,28100,28100,28100,0
|
|
20240723,155400,1099887750,28100,28100,28100,28100,0
|
|
20240723,155300,1099887750,28100,28100,28100,28100,0
|
|
20240723,155200,1099887750,28100,28100,28100,28100,0
|
|
20240723,155100,1099887750,28100,28100,28100,28100,0
|
|
20240723,155000,1099887750,28100,28100,28100,28100,0
|
|
20240723,154900,1099887750,28100,28100,28100,28100,0
|
|
20240723,154800,1099887750,28100,28100,28100,28100,0
|
|
20240723,154700,1099887750,28100,28100,28100,28100,0
|
|
20240723,154600,1099887750,28100,28100,28100,28100,0
|
|
20240723,154500,1099887750,28100,28100,28100,28100,0
|
|
20240723,154400,1099887750,28100,28100,28100,28100,0
|
|
20240723,154300,1099887750,28100,28100,28100,28100,0
|
|
20240723,154200,1099887750,28100,28100,28100,28100,0
|
|
20240723,154100,1099887750,28100,28100,28100,28100,0
|
|
20240723,154000,1099887750,28100,28100,28100,28100,0
|
|
20240723,153900,1099887750,28100,28100,28100,28100,0
|
|
20240723,153800,1099887750,28100,28100,28100,28100,0
|
|
20240723,153700,1099887750,28100,28100,28100,28100,0
|
|
20240723,153600,1099887750,28100,28100,28100,28100,0
|
|
20240723,153500,1099887750,28100,28100,28100,28100,0
|
|
20240723,153400,1099887750,28100,28100,28100,28100,2770
|
|
20240723,153300,1099887750,28100,28100,28100,28100,0
|
|
20240723,153200,1099887750,28100,28100,28100,28100,0
|
|
20240723,153100,1099887750,28100,28100,28100,28100,0
|
|
20240723,153000,1099887750,28100,28100,28100,28100,2770
|
|
20240723,152900,1022050750,28050,28050,28050,28050,0
|
|
20240723,152800,1022050750,28050,28050,28050,28050,0
|
|
20240723,152700,1022050750,28050,28050,28050,28050,0
|
|
20240723,152600,1022050750,28050,28050,28050,28050,0
|
|
20240723,152500,1022050750,28050,28050,28050,28050,0
|
|
20240723,152400,1022050750,28050,28050,28050,28050,0
|
|
20240723,152300,1022050750,28050,28050,28050,28050,0
|
|
20240723,152200,1022050750,28050,28050,28050,28050,0
|
|
20240723,152100,1022050750,28050,28050,28050,28050,0
|
|
20240723,152000,1022050750,28050,28050,28050,28050,0
|
|
20240723,151900,1022050750,28050,28050,28050,28050,0
|
|
20240723,151800,1022050750,28050,28050,28050,28050,0
|
|
20240723,151700,1022050750,28050,28000,28050,28000,13
|
|
20240723,151600,1021686200,28000,28050,28050,28000,210
|
|
20240723,151500,1015805700,28050,28050,28050,28050,10
|
|
20240723,151400,1015525200,28000,28000,28000,28000,2
|
|
20240723,151300,1015469200,28000,28050,28050,28000,35
|
|
20240723,151200,1014489050,28050,28000,28050,28000,6
|
|
20240723,151100,1014320800,28100,28100,28100,28100,14
|
|
20240723,151000,1013927400,28050,28050,28050,28050,236
|
|
20240723,150900,1007307600,28100,28100,28100,28100,0
|
|
20240723,150800,1007307600,28100,28050,28100,28050,36
|
|
20240723,150700,1006296250,28100,28050,28100,28050,73
|
|
20240723,150600,1004247650,28050,28100,28100,28050,43
|
|
20240723,150500,1003040000,28000,28050,28100,28000,52
|
|
20240723,150400,1001579950,28050,28100,28100,28050,137
|
|
20240723,150300,997735450,28000,28050,28100,28000,48
|
|
20240723,150200,996387500,28100,28100,28100,28050,363
|
|
20240723,150100,986198750,28100,28100,28100,28100,13
|
|
20240723,150000,985833450,28050,28000,28050,28000,77
|
|
20240723,145900,983673650,28050,28050,28050,28000,122
|
|
20240723,145800,980251600,28050,28000,28050,28000,107
|
|
20240723,145700,977253200,28000,28050,28050,28000,206
|
|
20240723,145600,971483900,28050,28050,28050,28050,58
|
|
20240723,145500,969857000,28050,28000,28050,28000,51
|
|
20240723,145400,968426550,28050,28050,28050,28050,53
|
|
20240723,145300,966939900,28000,28000,28000,28000,1
|
|
20240723,145200,966911900,28050,28000,28050,28000,50
|
|
20240723,145100,965509450,28050,28000,28050,28000,48
|
|
20240723,145000,964163100,28000,28000,28050,28000,367
|
|
20240723,144900,953885300,28050,28000,28050,28000,65
|
|
20240723,144800,952062100,28050,28050,28050,28050,136
|
|
20240723,144700,948247300,28000,28000,28050,28000,59
|
|
20240723,144600,946592450,28050,28050,28050,28050,34
|
|
20240723,144500,945638750,28050,28000,28050,28000,53
|
|
20240723,144400,944152200,28050,28050,28050,28050,54
|
|
20240723,144300,942637500,28050,28000,28050,28000,300
|
|
20240723,144200,934235000,28000,28000,28000,28000,101
|
|
20240723,144100,931407000,28050,28050,28050,28050,45
|
|
20240723,144000,930144750,28050,28050,28050,28050,218
|
|
20240723,143900,924029850,28050,28000,28050,28000,148
|
|
20240723,143800,919884200,28050,28050,28050,28050,54
|
|
20240723,143700,918369500,28000,28050,28050,28000,53
|
|
20240723,143600,916882900,28050,28000,28050,28000,115
|
|
20240723,143500,913660650,28050,28050,28050,28050,53
|
|
20240723,143400,912174000,28050,28050,28050,28050,37
|
|
20240723,143300,911136150,28050,28050,28050,28050,41
|
|
20240723,143200,909986100,28050,28050,28050,28050,58
|
|
20240723,143100,908359200,28050,28050,28050,28050,49
|
|
20240723,143000,906984750,27950,27950,27950,27950,0
|
|
20240723,142900,906984750,27950,28050,28050,27950,36
|
|
20240723,142800,905975050,28050,28000,28050,28000,245
|
|
20240723,142700,899112300,28050,28050,28050,28050,44
|
|
20240723,142600,897878100,28050,28050,28050,28050,159
|
|
20240723,142500,893418150,28050,28050,28050,28050,34
|
|
20240723,142400,892464450,28050,28050,28050,28050,57
|
|
20240723,142300,890865600,28050,28000,28050,28000,101
|
|
20240723,142200,888035050,28050,28050,28050,28050,42
|
|
20240723,142100,886856950,28050,28050,28050,28050,48
|
|
20240723,142000,885510550,27950,27950,27950,27950,3
|
|
20240723,141900,885426700,28050,28050,28050,28050,44
|
|
20240723,141800,884192500,28050,28000,28050,28000,168
|
|
20240723,141700,879485800,28050,28050,28050,28050,41
|
|
20240723,141600,878335750,28050,28050,28050,28050,52
|
|
20240723,141500,876877150,28050,28050,28050,28050,54
|
|
20240723,141400,875362450,28050,28050,28050,28050,34
|
|
20240723,141300,874408750,28050,28050,28050,28050,57
|
|
20240723,141200,872809900,28000,28050,28050,28000,97
|
|
20240723,141100,870092050,28050,28050,28050,28050,52
|
|
20240723,141000,868633450,28050,28000,28050,28000,56
|
|
20240723,140900,867063600,28000,28000,28000,28000,54
|
|
20240723,140800,865551600,28000,28000,28000,28000,129
|
|
20240723,140700,861939600,28050,28000,28050,28000,51
|
|
20240723,140600,860509100,28050,28050,28050,28050,36
|
|
20240723,140500,859499300,28050,28050,28050,28050,56
|
|
20240723,140400,857928500,28050,28050,28050,28050,55
|
|
20240723,140300,856385750,28050,28050,28050,28050,150
|
|
20240723,140200,852178250,28000,28050,28050,28000,278
|
|
20240723,140100,844391850,28050,28050,28050,28050,49
|
|
20240723,140000,843017400,28050,28050,28050,28050,62
|
|
20240723,135900,841278300,28050,28050,28050,28050,50
|
|
20240723,135800,839875800,28050,28000,28050,28000,273
|
|
20240723,135700,832231650,28050,28000,28050,28000,82
|
|
20240723,135600,829933450,28050,28050,28050,28050,38
|
|
20240723,135500,828867550,28050,28050,28050,28050,59
|
|
20240723,135400,827212600,28050,28050,28050,28050,47
|
|
20240723,135300,825894250,28000,28000,28000,28000,241
|
|
20240723,135200,819146250,27950,28000,28000,27950,245
|
|
20240723,135100,812296250,28000,28000,28000,28000,68
|
|
20240723,135000,810392250,28000,28000,28000,28000,51
|
|
20240723,134900,808964250,28000,28000,28000,28000,105
|
|
20240723,134800,806024250,28000,28000,28000,28000,213
|
|
20240723,134700,800060250,28000,28000,28000,28000,0
|
|
20240723,134600,800060250,28000,28000,28000,27950,250
|
|
20240723,134500,793060500,28000,28000,28000,28000,53
|
|
20240723,134400,791576500,28000,27950,28000,27950,71
|
|
20240723,134300,789590150,28000,28000,28000,28000,56
|
|
20240723,134200,788022150,28000,28000,28000,28000,38
|
|
20240723,134100,786958150,28000,28000,28000,28000,44
|
|
20240723,134000,785726150,28000,28000,28000,28000,53
|
|
20240723,133900,784242150,28000,28000,28000,28000,49
|
|
20240723,133800,782870150,28000,28000,28000,28000,51
|
|
20240723,133700,781442150,28000,28000,28000,28000,0
|
|
20240723,133600,781442150,28000,28000,28000,28000,39
|
|
20240723,133500,780350150,28000,28000,28000,28000,43
|
|
20240723,133400,779146150,28000,28000,28000,28000,59
|
|
20240723,133300,777494150,28000,28000,28000,28000,39
|
|
20240723,133200,776402150,28000,28000,28000,28000,50
|
|
20240723,133100,775002150,28000,28000,28000,28000,46
|
|
20240723,133000,773714150,28000,28000,28000,28000,59
|
|
20240723,132900,772062150,28000,28000,28000,28000,42
|
|
20240723,132800,770886150,27950,28000,28000,27950,48
|
|
20240723,132700,769542200,28000,28000,28000,28000,45
|
|
20240723,132600,768282200,28000,28000,28000,28000,0
|
|
20240723,132500,768282200,28000,28000,28000,28000,49
|
|
20240723,132400,766910200,28000,27950,28000,27950,392
|
|
20240723,132300,755951700,28000,28000,28000,28000,47
|
|
20240723,132200,754635700,28000,28000,28000,28000,55
|
|
20240723,132100,753095700,28000,27950,28000,27950,393
|
|
20240723,132000,742108800,28000,28000,28000,28000,31
|
|
20240723,131900,741240800,28000,28000,28000,28000,64
|
|
20240723,131800,739448800,27950,28000,28000,27950,43
|
|
20240723,131700,738245300,28000,28000,28000,28000,61
|
|
20240723,131600,736537300,28000,28000,28000,28000,39
|
|
20240723,131500,735445300,28000,28000,28000,28000,47
|
|
20240723,131400,734129300,28000,28000,28000,28000,0
|
|
20240723,131300,734129300,28000,28000,28000,28000,55
|
|
20240723,131200,732589300,28000,28000,28000,28000,45
|
|
20240723,131100,731329300,28000,28000,28000,28000,58
|
|
20240723,131000,729705300,28000,28000,28000,28000,41
|
|
20240723,130900,728557300,28000,28000,28000,28000,57
|
|
20240723,130800,726961300,28000,28000,28000,28000,689
|
|
20240723,130700,707669300,28050,28050,28050,28050,29
|
|
20240723,130600,706855850,28050,28050,28050,28050,49
|
|
20240723,130500,705481400,28050,28050,28050,28050,46
|
|
20240723,130400,704191100,28050,28050,28050,28050,0
|
|
20240723,130300,704191100,28050,28050,28050,28050,50
|
|
20240723,130200,702788600,28050,28050,28050,28050,47
|
|
20240723,130100,701470250,28050,28050,28050,28050,62
|
|
20240723,130000,699731150,28050,28050,28050,28050,30
|
|
20240723,125900,698889650,28000,28000,28050,28000,129
|
|
20240723,125800,695275200,28050,28050,28050,28050,47
|
|
20240723,125700,693956850,28050,28050,28050,28050,62
|
|
20240723,125600,692217750,28050,28050,28050,28050,35
|
|
20240723,125500,691236000,28050,28050,28050,28050,58
|
|
20240723,125400,689609100,28050,28050,28050,28000,296
|
|
20240723,125300,681318800,28050,28050,28050,28050,0
|
|
20240723,125200,681318800,28050,28050,28050,28050,36
|
|
20240723,125100,680309000,28050,28050,28050,28050,87
|
|
20240723,125000,677868650,28050,28050,28050,28050,41
|
|
20240723,124900,676718600,28050,28050,28050,28050,51
|
|
20240723,124800,675288050,28050,28050,28050,28050,45
|
|
20240723,124700,674025800,28050,28000,28050,28000,138
|
|
20240723,124600,670159400,28050,28000,28050,28000,172
|
|
20240723,124500,665340800,28050,28050,28050,28050,47
|
|
20240723,124400,664022450,28050,28050,28050,28050,42
|
|
20240723,124300,662844350,28050,28050,28050,28050,0
|
|
20240723,124200,662844350,28050,28050,28050,28050,51
|
|
20240723,124100,661413800,28050,28050,28050,28050,83
|
|
20240723,124000,659085650,28050,28050,28050,28050,54
|
|
20240723,123900,657570950,28050,27950,28050,27950,33
|
|
20240723,123800,656645400,28050,28050,28050,28050,59
|
|
20240723,123700,654990450,28050,28050,28050,28050,36
|
|
20240723,123600,653980650,28050,28050,28050,28050,53
|
|
20240723,123500,652494000,27950,28050,28050,27950,130
|
|
20240723,123400,648851450,28000,28000,28000,28000,80
|
|
20240723,123300,646611450,28000,28000,28000,28000,5
|
|
20240723,123200,646471450,28000,28000,28000,28000,100
|
|
20240723,123100,643671450,28000,28000,28000,28000,5
|
|
20240723,123000,643531450,28000,28000,28000,28000,68
|
|
20240723,122900,641627450,28000,28000,28000,28000,56
|
|
20240723,122800,640059450,28000,28000,28000,28000,34
|
|
20240723,122700,639107450,28000,28000,28000,28000,99
|
|
20240723,122600,636335450,28000,27950,28000,27950,367
|
|
20240723,122500,626075950,28000,28000,28000,28000,41
|
|
20240723,122400,624927950,28000,28000,28000,28000,58
|
|
20240723,122300,623303950,28000,28000,28000,28000,50
|
|
20240723,122200,621903950,28000,28000,28000,28000,40
|
|
20240723,122100,620783950,28000,28000,28000,28000,39
|
|
20240723,122000,619691950,28000,28000,28000,28000,0
|
|
20240723,121900,619691950,28000,28000,28000,28000,56
|
|
20240723,121800,618123950,28000,27950,28000,27950,384
|
|
20240723,121700,607388450,28000,28000,28000,28000,31
|
|
20240723,121600,606520450,28000,28000,28000,28000,233
|
|
20240723,121500,599996450,28050,28050,28050,28050,51
|
|
20240723,121400,598565900,28050,28050,28050,28050,58
|
|
20240723,121300,596939000,28050,28050,28050,28000,231
|
|
20240723,121200,590467950,28000,28050,28050,28000,79
|
|
20240723,121100,588253950,28050,28000,28050,28000,93
|
|
20240723,121000,585647300,28050,28050,28050,28050,1
|
|
20240723,120900,585619250,28050,28050,28050,28050,41
|
|
20240723,120800,584469200,28050,28050,28050,28050,57
|
|
20240723,120700,582870350,28050,28050,28050,28050,31
|
|
20240723,120600,582000800,28050,28050,28050,28050,61
|
|
20240723,120500,580289750,28050,28000,28050,28000,72
|
|
20240723,120400,578271300,28050,28050,28050,28050,30
|
|
20240723,120300,577429800,28000,28050,28050,28000,104
|
|
20240723,120200,574514600,28050,28050,28050,28050,31
|
|
20240723,120100,573645050,28050,28000,28050,28000,50
|
|
20240723,120000,572242650,28000,28000,28000,28000,4
|
|
20240723,115900,572130650,28050,28050,28050,27950,204
|
|
20240723,115800,566414950,28050,28050,28050,28050,0
|
|
20240723,115700,566414950,28050,28050,28050,28050,1018
|
|
20240723,115600,537860050,28000,28000,28000,28000,45
|
|
20240723,115500,536600050,28000,27950,28000,27950,83
|
|
20240723,115400,534276600,28000,28000,28000,28000,59
|
|
20240723,115300,532624600,28000,28000,28000,28000,55
|
|
20240723,115200,531084600,28000,28000,28000,28000,75
|
|
20240723,115100,528984600,28000,28000,28000,28000,32
|
|
20240723,115000,528088600,27950,28000,28000,27950,161
|
|
20240723,114900,523585600,28000,28000,28000,28000,62
|
|
20240723,114800,521849600,28000,28000,28000,28000,64
|
|
20240723,114700,520057600,27950,27950,27950,27950,280
|
|
20240723,114600,512231600,28000,28000,28000,28000,54
|
|
20240723,114500,510719600,28000,28000,28000,28000,74
|
|
20240723,114400,508647600,28000,28000,28000,28000,55
|
|
20240723,114300,507107600,28000,28000,28050,28000,683
|
|
20240723,114200,487981450,28050,28000,28050,28000,153
|
|
20240723,114100,483694850,28050,28050,28050,28050,41
|
|
20240723,114000,482544800,28050,28050,28050,28050,55
|
|
20240723,113900,481002050,28050,28050,28050,28050,45
|
|
20240723,113800,479739800,28050,28050,28050,28050,42
|
|
20240723,113700,478561700,28050,28050,28050,28050,0
|
|
20240723,113600,478561700,28050,28000,28050,28000,61
|
|
20240723,113500,476850950,28050,28000,28050,28000,53
|
|
20240723,113400,475364550,28000,28000,28050,28000,88
|
|
20240723,113300,472898050,28000,28050,28050,28000,186
|
|
20240723,113200,467688250,28000,28050,28050,28000,251
|
|
20240723,113100,460657700,28050,28050,28050,28050,51
|
|
20240723,113000,459227150,28050,28050,28050,28050,42
|
|
20240723,112900,458049050,28000,28050,28050,28000,55
|
|
20240723,112800,456506450,28050,28050,28050,28050,39
|
|
20240723,112700,455412500,28050,28050,28050,28050,60
|
|
20240723,112600,453729500,28050,28050,28050,28050,0
|
|
20240723,112500,453729500,28050,28050,28050,28050,36
|
|
20240723,112400,452719700,28050,28050,28050,28050,50
|
|
20240723,112300,451317200,28050,28050,28050,28050,42
|
|
20240723,112200,450139100,28050,28050,28050,28050,150
|
|
20240723,112100,445931600,28100,28100,28100,28100,46
|
|
20240723,112000,444639000,28100,28100,28100,28100,33
|
|
20240723,111900,443711700,28100,28100,28100,28100,62
|
|
20240723,111800,441969500,28100,28100,28100,28100,38
|
|
20240723,111700,440901700,28100,28050,28100,28050,44
|
|
20240723,111600,439667350,28050,28050,28050,28050,82
|
|
20240723,111500,437367250,28050,28050,28050,28050,0
|
|
20240723,111400,437367250,28050,28050,28050,28050,50
|
|
20240723,111300,435964750,28050,28050,28050,28050,49
|
|
20240723,111200,434590300,28050,28100,28100,28050,339
|
|
20240723,111100,425079150,28100,28100,28100,28100,38
|
|
20240723,111000,424011350,28100,28100,28100,28100,59
|
|
20240723,110900,422353450,28100,28100,28100,28100,42
|
|
20240723,110800,421173250,28100,28100,28100,28100,46
|
|
20240723,110700,419880650,28100,28100,28100,28100,51
|
|
20240723,110600,418447550,28050,28100,28100,28050,93
|
|
20240723,110500,415836550,28100,28050,28100,28050,214
|
|
20240723,110400,409832150,28050,28050,28050,28050,4
|
|
20240723,110300,409719950,28050,28050,28050,28050,71
|
|
20240723,110200,407728400,28050,28050,28050,28050,43
|
|
20240723,110100,406522250,28050,28050,28050,28050,58
|
|
20240723,110000,404895350,28050,28050,28050,28050,122
|
|
20240723,105900,401473250,28050,28050,28050,28050,519
|
|
20240723,105800,386915300,28050,28050,28050,28050,43
|
|
20240723,105700,385709150,28050,28050,28050,28050,50
|
|
20240723,105600,384306650,28050,28050,28050,28050,54
|
|
20240723,105500,382791950,28050,28050,28050,28050,55
|
|
20240723,105400,381249200,28050,28050,28050,28050,32
|
|
20240723,105300,380351600,28000,28050,28050,28000,1008
|
|
20240723,105200,352127200,28050,28050,28050,28050,52
|
|
20240723,105100,350668600,28050,28000,28050,28000,351
|
|
20240723,105000,340837550,28050,28050,28050,28050,74
|
|
20240723,104900,338761850,28100,28050,28100,28050,44
|
|
20240723,104800,337525550,28050,28100,28100,28050,53
|
|
20240723,104700,336036850,28100,28100,28100,28100,51
|
|
20240723,104600,334603750,28050,28050,28050,28050,52
|
|
20240723,104500,333145150,28050,28050,28100,28050,65
|
|
20240723,104400,331319850,28050,28050,28050,28050,25
|
|
20240723,104300,330618600,28100,28050,28100,28050,83
|
|
20240723,104200,328287200,28050,28050,28050,28050,13
|
|
20240723,104100,327922550,28100,28100,28100,28100,44
|
|
20240723,104000,326686150,28050,28100,28100,28050,94
|
|
20240723,103900,324046400,28100,28050,28100,28050,41
|
|
20240723,103800,322894550,28100,28100,28100,28000,362
|
|
20240723,103700,312753000,28100,28050,28100,28050,58
|
|
20240723,103600,311125950,28050,28050,28050,28050,90
|
|
20240723,103500,308601450,28050,28050,28050,28050,38
|
|
20240723,103400,307535550,28050,28050,28050,28050,62
|
|
20240723,103300,305796450,28050,28050,28050,28050,57
|
|
20240723,103200,304197600,28100,28100,28100,28100,0
|
|
20240723,103100,304197600,28100,28000,28100,28000,41
|
|
20240723,103000,303045600,28100,28100,28100,28100,61
|
|
20240723,102900,301331500,28100,28050,28100,28050,539
|
|
20240723,102800,286210600,28100,28100,28100,28100,52
|
|
20240723,102700,284749400,28100,28100,28100,28100,42
|
|
20240723,102600,283569200,28100,28100,28100,28100,43
|
|
20240723,102500,282360900,28100,28100,28100,28100,56
|
|
20240723,102400,280787300,28100,28100,28100,28100,49
|
|
20240723,102300,279410400,28050,28050,28050,28050,39
|
|
20240723,102200,278316450,28050,28050,28050,28050,55
|
|
20240723,102100,276773700,28050,28050,28050,28050,5
|
|
20240723,102000,276633450,28050,28050,28050,28050,47
|
|
20240723,101900,275315100,28050,28050,28050,28050,47
|
|
20240723,101800,273996750,28050,28050,28050,28000,131
|
|
20240723,101700,270325700,28050,28050,28050,28000,42
|
|
20240723,101600,269147650,28050,28050,28050,28050,51
|
|
20240723,101500,267717100,28050,28050,28050,28050,66
|
|
20240723,101400,265865800,28050,28050,28050,28050,40
|
|
20240723,101300,264743800,28050,28050,28050,28050,54
|
|
20240723,101200,263229100,28050,28000,28050,28000,753
|
|
20240723,101100,242142500,28050,28050,28050,28050,52
|
|
20240723,101000,240683900,28050,28050,28050,28050,5
|
|
20240723,100900,240543650,28050,28050,28050,28050,46
|
|
20240723,100800,239253350,28050,28050,28050,28050,51
|
|
20240723,100700,237822800,28050,28050,28050,28050,48
|
|
20240723,100600,236476400,28050,28050,28050,28050,42
|
|
20240723,100500,235298300,28050,28050,28050,28050,56
|
|
20240723,100400,233727500,28050,28050,28050,28050,86
|
|
20240723,100300,231315200,28050,28050,28050,28050,47
|
|
20240723,100200,229996850,28050,28050,28050,28050,50
|
|
20240723,100100,228594350,28050,28050,28050,28050,47
|
|
20240723,100000,227276000,28000,28000,28000,28000,100
|
|
20240723,095900,224476000,28050,28050,28050,28000,111
|
|
20240723,095800,221362950,28050,28100,28100,28050,235
|
|
20240723,095700,214767000,28100,28050,28100,28050,68
|
|
20240723,095600,212856750,28050,28100,28100,28050,267
|
|
20240723,095500,205363500,28100,28100,28100,28050,181
|
|
20240723,095400,200282400,28100,28050,28100,28050,586
|
|
20240723,095300,183840800,28100,28100,28100,28050,91
|
|
20240723,095200,181284200,28100,28100,28100,28100,97
|
|
20240723,095100,178558500,28100,28100,28100,28050,185
|
|
20240723,095000,173365000,28100,28100,28100,28050,294
|
|
20240723,094900,165113600,28100,28100,28100,28100,54
|
|
20240723,094800,163596200,28100,28100,28100,28100,86
|
|
20240723,094700,161179600,28100,28100,28100,28100,85
|
|
20240723,094600,158791100,28100,28100,28100,28050,300
|
|
20240723,094500,150371100,28100,28100,28100,28100,254
|
|
20240723,094400,143233700,28100,28100,28100,28100,62
|
|
20240723,094300,141491500,28100,28100,28100,28100,52
|
|
20240723,094200,140030300,28100,28100,28100,28100,32
|
|
20240723,094100,139131100,28100,28100,28100,28100,60
|
|
20240723,094000,137445100,28100,28100,28100,28100,47
|
|
20240723,093900,136124400,28100,28050,28100,28050,138
|
|
20240723,093800,132251600,28050,28050,28050,28050,100
|
|
20240723,093700,129446600,28100,28100,28100,28100,52
|
|
20240723,093600,127985400,28100,28100,28100,28100,45
|
|
20240723,093500,126720900,28100,28100,28100,28100,42
|
|
20240723,093400,125540700,28100,28100,28100,28100,50
|
|
20240723,093300,124135700,28100,28100,28100,28100,46
|
|
20240723,093200,122843100,28100,28100,28100,28100,54
|
|
20240723,093100,121325700,28050,28050,28050,28050,100
|
|
20240723,093000,118520700,28100,28050,28100,28050,136
|
|
20240723,092900,114703700,28100,28100,28100,28100,58
|
|
20240723,092800,113073900,28100,28100,28100,28100,38
|
|
20240723,092700,112006100,28100,28100,28100,28100,47
|
|
20240723,092600,110685400,28100,28100,28100,28100,43
|
|
20240723,092500,109477100,28050,28050,28050,28050,104
|
|
20240723,092400,106559900,28050,28050,28050,28050,247
|
|
20240723,092300,99631550,28050,28050,28050,28050,114
|
|
20240723,092200,96433850,28050,28050,28050,28050,55
|
|
20240723,092100,94891100,28050,28050,28050,28050,43
|
|
20240723,092000,93684950,28100,28100,28100,28100,58
|
|
20240723,091900,92055150,28100,28100,28100,28100,56
|
|
20240723,091800,90481550,28100,28100,28100,28100,33
|
|
20240723,091700,89554250,28050,28050,28050,28000,469
|
|
20240723,091600,76399400,28000,28050,28050,28000,340
|
|
20240723,091500,66879250,28050,28050,28050,28050,54
|
|
20240723,091400,65364550,28050,28000,28050,28000,91
|
|
20240723,091300,62813850,28050,28050,28050,28050,152
|
|
20240723,091200,58550250,28050,28050,28050,28050,54
|
|
20240723,091100,57035550,28050,28050,28050,28050,160
|
|
20240723,091000,52547550,28100,28100,28100,28100,39
|
|
20240723,090900,51451650,28100,28050,28100,28000,183
|
|
20240723,090800,46317050,28100,28100,28100,28100,38
|
|
20240723,090700,45249250,28100,28000,28100,28000,403
|
|
20240723,090600,33960250,28050,28100,28100,28050,344
|
|
20240723,090500,24307900,28100,28100,28100,28100,6
|
|
20240723,090400,24139300,28100,28100,28100,28100,61
|
|
20240723,090300,22425200,28100,28000,28100,28000,127
|
|
20240723,090200,18863500,28100,28100,28100,28050,343
|
|
20240723,090100,9240200,28100,28150,28150,28100,73
|
|
20240723,090000,7185950,28150,28150,28150,28000,256
|