577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240724,183400,3404674950,28900,28900,28900,28900,2277
|
|
20240724,183300,3404674950,28900,28900,28900,28900,0
|
|
20240724,183200,3404674950,28900,28900,28900,28900,0
|
|
20240724,183100,3404674950,28900,28900,28900,28900,0
|
|
20240724,183000,3404674950,28900,28900,28900,28900,0
|
|
20240724,182900,3404674950,28900,28900,28900,28900,0
|
|
20240724,182800,3404674950,28900,28900,28900,28900,0
|
|
20240724,182700,3404674950,28900,28900,28900,28900,0
|
|
20240724,182600,3404674950,28900,28900,28900,28900,0
|
|
20240724,182500,3404674950,28900,28900,28900,28900,0
|
|
20240724,182400,3404674950,28900,28900,28900,28900,0
|
|
20240724,182300,3404674950,28900,28900,28900,28900,0
|
|
20240724,182200,3404674950,28900,28900,28900,28900,0
|
|
20240724,182100,3404674950,28900,28900,28900,28900,0
|
|
20240724,182000,3404674950,28900,28900,28900,28900,0
|
|
20240724,181900,3404674950,28900,28900,28900,28900,0
|
|
20240724,181800,3404674950,28900,28900,28900,28900,0
|
|
20240724,181700,3404674950,28900,28900,28900,28900,0
|
|
20240724,181600,3404674950,28900,28900,28900,28900,0
|
|
20240724,181500,3404674950,28900,28900,28900,28900,0
|
|
20240724,181400,3404674950,28900,28900,28900,28900,0
|
|
20240724,181300,3404674950,28900,28900,28900,28900,0
|
|
20240724,181200,3404674950,28900,28900,28900,28900,0
|
|
20240724,181100,3404674950,28900,28900,28900,28900,0
|
|
20240724,181000,3404674950,28900,28900,28900,28900,0
|
|
20240724,180900,3404674950,28900,28900,28900,28900,0
|
|
20240724,180800,3404674950,28900,28900,28900,28900,0
|
|
20240724,180700,3404674950,28900,28900,28900,28900,0
|
|
20240724,180600,3404674950,28900,28900,28900,28900,0
|
|
20240724,180500,3404674950,28900,28900,28900,28900,0
|
|
20240724,180400,3404674950,28900,28900,28900,28900,2277
|
|
20240724,180300,3404674950,28900,28900,28900,28900,0
|
|
20240724,180200,3404674950,28900,28900,28900,28900,0
|
|
20240724,180100,3404674950,28900,28900,28900,28900,0
|
|
20240724,180000,3404674950,28900,28900,28900,28900,0
|
|
20240724,175900,3404674950,28900,28900,28900,28900,0
|
|
20240724,175800,3404674950,28900,28900,28900,28900,0
|
|
20240724,175700,3404674950,28900,28900,28900,28900,0
|
|
20240724,175600,3404674950,28900,28900,28900,28900,0
|
|
20240724,175500,3404674950,28900,28900,28900,28900,0
|
|
20240724,175400,3404674950,28900,28900,28900,28900,0
|
|
20240724,175300,3404674950,28900,28900,28900,28900,0
|
|
20240724,175200,3404674950,28900,28900,28900,28900,0
|
|
20240724,175100,3404674950,28900,28900,28900,28900,0
|
|
20240724,175000,3404674950,28900,28900,28900,28900,0
|
|
20240724,174900,3404674950,28900,28900,28900,28900,0
|
|
20240724,174800,3404674950,28900,28900,28900,28900,0
|
|
20240724,174700,3404674950,28900,28900,28900,28900,0
|
|
20240724,174600,3404674950,28900,28900,28900,28900,0
|
|
20240724,174500,3404674950,28900,28900,28900,28900,0
|
|
20240724,174400,3404674950,28900,28900,28900,28900,0
|
|
20240724,174300,3404674950,28900,28900,28900,28900,0
|
|
20240724,174200,3404674950,28900,28900,28900,28900,0
|
|
20240724,174100,3404674950,28900,28900,28900,28900,0
|
|
20240724,174000,3404674950,28900,28900,28900,28900,0
|
|
20240724,173900,3404674950,28900,28900,28900,28900,0
|
|
20240724,173800,3404674950,28900,28900,28900,28900,0
|
|
20240724,173700,3404674950,28900,28900,28900,28900,0
|
|
20240724,173600,3404674950,28900,28900,28900,28900,0
|
|
20240724,173500,3404674950,28900,28900,28900,28900,0
|
|
20240724,173400,3404674950,28900,28900,28900,28900,2277
|
|
20240724,173300,3404674950,28900,28900,28900,28900,0
|
|
20240724,173200,3404674950,28900,28900,28900,28900,0
|
|
20240724,173100,3404674950,28900,28900,28900,28900,0
|
|
20240724,173000,3404674950,28900,28900,28900,28900,0
|
|
20240724,172900,3404674950,28900,28900,28900,28900,0
|
|
20240724,172800,3404674950,28900,28900,28900,28900,0
|
|
20240724,172700,3404674950,28900,28900,28900,28900,0
|
|
20240724,172600,3404674950,28900,28900,28900,28900,0
|
|
20240724,172500,3404674950,28900,28900,28900,28900,0
|
|
20240724,172400,3404674950,28900,28900,28900,28900,0
|
|
20240724,172300,3404674950,28900,28900,28900,28900,0
|
|
20240724,172200,3404674950,28900,28900,28900,28900,0
|
|
20240724,172100,3404674950,28900,28900,28900,28900,0
|
|
20240724,172000,3404674950,28900,28900,28900,28900,0
|
|
20240724,171900,3404674950,28900,28900,28900,28900,0
|
|
20240724,171800,3404674950,28900,28900,28900,28900,0
|
|
20240724,171700,3404674950,28900,28900,28900,28900,0
|
|
20240724,171600,3404674950,28900,28900,28900,28900,0
|
|
20240724,171500,3404674950,28900,28900,28900,28900,0
|
|
20240724,171400,3404674950,28900,28900,28900,28900,0
|
|
20240724,171300,3404674950,28900,28900,28900,28900,0
|
|
20240724,171200,3404674950,28900,28900,28900,28900,0
|
|
20240724,171100,3404674950,28900,28900,28900,28900,0
|
|
20240724,171000,3404674950,28900,28900,28900,28900,0
|
|
20240724,170900,3404674950,28900,28900,28900,28900,0
|
|
20240724,170800,3404674950,28900,28900,28900,28900,0
|
|
20240724,170700,3404674950,28900,28900,28900,28900,0
|
|
20240724,170600,3404674950,28900,28900,28900,28900,0
|
|
20240724,170500,3404674950,28900,28900,28900,28900,0
|
|
20240724,170400,3404674950,28900,28900,28900,28900,2277
|
|
20240724,170300,3404674950,28900,28900,28900,28900,0
|
|
20240724,170200,3404674950,28900,28900,28900,28900,0
|
|
20240724,170100,3404674950,28900,28900,28900,28900,0
|
|
20240724,170000,3404674950,28900,28900,28900,28900,0
|
|
20240724,165900,3404674950,28900,28900,28900,28900,0
|
|
20240724,165800,3404674950,28900,28900,28900,28900,0
|
|
20240724,165700,3404674950,28900,28900,28900,28900,0
|
|
20240724,165600,3404674950,28900,28900,28900,28900,0
|
|
20240724,165500,3404674950,28900,28900,28900,28900,0
|
|
20240724,165400,3404674950,28900,28900,28900,28900,0
|
|
20240724,165300,3404674950,28900,28900,28900,28900,0
|
|
20240724,165200,3404674950,28900,28900,28900,28900,0
|
|
20240724,165100,3404674950,28900,28900,28900,28900,0
|
|
20240724,165000,3404674950,28900,28900,28900,28900,0
|
|
20240724,164900,3404674950,28900,28900,28900,28900,0
|
|
20240724,164800,3404674950,28900,28900,28900,28900,0
|
|
20240724,164700,3404674950,28900,28900,28900,28900,0
|
|
20240724,164600,3404674950,28900,28900,28900,28900,0
|
|
20240724,164500,3404674950,28900,28900,28900,28900,0
|
|
20240724,164400,3404674950,28900,28900,28900,28900,0
|
|
20240724,164300,3404674950,28900,28900,28900,28900,0
|
|
20240724,164200,3404674950,28900,28900,28900,28900,0
|
|
20240724,164100,3404674950,28900,28900,28900,28900,0
|
|
20240724,164000,3404674950,28900,28900,28900,28900,0
|
|
20240724,163900,3404674950,28900,28900,28900,28900,0
|
|
20240724,163800,3404674950,28900,28900,28900,28900,0
|
|
20240724,163700,3404674950,28900,28900,28900,28900,0
|
|
20240724,163600,3404674950,28900,28900,28900,28900,0
|
|
20240724,163500,3404674950,28900,28900,28900,28900,0
|
|
20240724,163400,3404674950,28900,28900,28900,28900,2277
|
|
20240724,163300,3404674950,28900,28900,28900,28900,0
|
|
20240724,163200,3404674950,28900,28900,28900,28900,0
|
|
20240724,163100,3404674950,28900,28900,28900,28900,0
|
|
20240724,163000,3404674950,28900,28900,28900,28900,0
|
|
20240724,162900,3404674950,28900,28900,28900,28900,0
|
|
20240724,162800,3404674950,28900,28900,28900,28900,0
|
|
20240724,162700,3404674950,28900,28900,28900,28900,0
|
|
20240724,162600,3404674950,28900,28900,28900,28900,0
|
|
20240724,162500,3404674950,28900,28900,28900,28900,0
|
|
20240724,162400,3404674950,28900,28900,28900,28900,0
|
|
20240724,162300,3404674950,28900,28900,28900,28900,0
|
|
20240724,162200,3404674950,28900,28900,28900,28900,0
|
|
20240724,162100,3404674950,28900,28900,28900,28900,0
|
|
20240724,162000,3404674950,28900,28900,28900,28900,0
|
|
20240724,161900,3404674950,28900,28900,28900,28900,0
|
|
20240724,161800,3404674950,28900,28900,28900,28900,0
|
|
20240724,161700,3404674950,28900,28900,28900,28900,0
|
|
20240724,161600,3404674950,28900,28900,28900,28900,0
|
|
20240724,161500,3404674950,28900,28900,28900,28900,0
|
|
20240724,161400,3404674950,28900,28900,28900,28900,0
|
|
20240724,161300,3404674950,28900,28900,28900,28900,0
|
|
20240724,161200,3404674950,28900,28900,28900,28900,0
|
|
20240724,161100,3404674950,28900,28900,28900,28900,0
|
|
20240724,161000,3404674950,28900,28900,28900,28900,0
|
|
20240724,160900,3404674950,28900,28900,28900,28900,0
|
|
20240724,160800,3404674950,28900,28900,28900,28900,0
|
|
20240724,160700,3404674950,28900,28900,28900,28900,0
|
|
20240724,160600,3404674950,28900,28900,28900,28900,0
|
|
20240724,160500,3404674950,28900,28900,28900,28900,0
|
|
20240724,160400,3404674950,28900,28900,28900,28900,2277
|
|
20240724,160300,3404674950,28900,28900,28900,28900,0
|
|
20240724,160200,3404674950,28900,28900,28900,28900,0
|
|
20240724,160100,3404674950,28900,28900,28900,28900,0
|
|
20240724,160000,3404674950,28900,28900,28900,28900,0
|
|
20240724,155900,3404674950,28900,28900,28900,28900,0
|
|
20240724,155800,3404674950,28900,28900,28900,28900,0
|
|
20240724,155700,3404674950,28900,28900,28900,28900,0
|
|
20240724,155600,3404674950,28900,28900,28900,28900,0
|
|
20240724,155500,3404674950,28900,28900,28900,28900,0
|
|
20240724,155400,3404674950,28900,28900,28900,28900,0
|
|
20240724,155300,3404674950,28900,28900,28900,28900,0
|
|
20240724,155200,3404674950,28900,28900,28900,28900,0
|
|
20240724,155100,3404674950,28900,28900,28900,28900,0
|
|
20240724,155000,3404674950,28900,28900,28900,28900,0
|
|
20240724,154900,3404674950,28900,28900,28900,28900,0
|
|
20240724,154800,3404674950,28900,28900,28900,28900,0
|
|
20240724,154700,3404674950,28900,28900,28900,28900,0
|
|
20240724,154600,3404674950,28900,28900,28900,28900,0
|
|
20240724,154500,3404674950,28900,28900,28900,28900,0
|
|
20240724,154400,3404674950,28900,28900,28900,28900,0
|
|
20240724,154300,3404674950,28900,28900,28900,28900,0
|
|
20240724,154200,3404674950,28900,28900,28900,28900,0
|
|
20240724,154100,3404674950,28900,28900,28900,28900,0
|
|
20240724,154000,3404674950,28900,28900,28900,28900,0
|
|
20240724,153900,3404674950,28900,28900,28900,28900,0
|
|
20240724,153800,3404674950,28900,28900,28900,28900,0
|
|
20240724,153700,3404674950,28900,28900,28900,28900,0
|
|
20240724,153600,3404674950,28900,28900,28900,28900,0
|
|
20240724,153500,3404674950,28900,28900,28900,28900,0
|
|
20240724,153400,3404674950,28900,28900,28900,28900,2277
|
|
20240724,153300,3404674950,28900,28900,28900,28900,0
|
|
20240724,153200,3404674950,28900,28900,28900,28900,0
|
|
20240724,153100,3404674950,28900,28900,28900,28900,0
|
|
20240724,153000,3404674950,28900,28900,28900,28900,2277
|
|
20240724,152900,3338869650,28850,28850,28850,28850,0
|
|
20240724,152800,3338869650,28850,28850,28850,28850,0
|
|
20240724,152700,3338869650,28850,28850,28850,28850,0
|
|
20240724,152600,3338869650,28850,28850,28850,28850,0
|
|
20240724,152500,3338869650,28850,28850,28850,28850,0
|
|
20240724,152400,3338869650,28850,28850,28850,28850,0
|
|
20240724,152300,3338869650,28850,28850,28850,28850,0
|
|
20240724,152200,3338869650,28850,28850,28850,28850,0
|
|
20240724,152100,3338869650,28850,28850,28850,28850,0
|
|
20240724,152000,3338869650,28850,28850,28850,28850,0
|
|
20240724,151900,3338869650,28850,28850,28850,28800,1339
|
|
20240724,151800,3300260650,28850,28800,28850,28800,35
|
|
20240724,151700,3299250950,28850,28850,28850,28850,264
|
|
20240724,151600,3291634550,28900,28900,28900,28900,38
|
|
20240724,151500,3290536350,28900,28900,28900,28850,102
|
|
20240724,151400,3287590850,28900,28900,28900,28900,5
|
|
20240724,151300,3287446350,28900,28850,28900,28850,452
|
|
20240724,151200,3274396550,28900,28850,28900,28850,93
|
|
20240724,151100,3271711850,28900,28900,28900,28850,92
|
|
20240724,151000,3269055100,28850,28850,28900,28850,106
|
|
20240724,150900,3265995200,28850,28900,28900,28850,182
|
|
20240724,150800,3260738000,28900,28900,28900,28900,45
|
|
20240724,150700,3259437500,28900,28900,28900,28900,48
|
|
20240724,150600,3258050300,28900,28900,28900,28900,40
|
|
20240724,150500,3256894300,28900,28900,28900,28900,21
|
|
20240724,150400,3256287400,28900,28950,28950,28900,122
|
|
20240724,150300,3252759850,28900,28900,28950,28900,189
|
|
20240724,150200,3247296800,28900,28900,28900,28900,424
|
|
20240724,150100,3235043200,28950,28950,28950,28900,64
|
|
20240724,150000,3233190900,28950,28900,28950,28900,123
|
|
20240724,145900,3229633350,28950,28850,28950,28850,76
|
|
20240724,145800,3227433350,28950,28900,28950,28900,448
|
|
20240724,145700,3214484650,28950,28950,28950,28950,41
|
|
20240724,145600,3213297700,28950,28950,28950,28950,89
|
|
20240724,145500,3210721150,28950,28950,28950,28900,89
|
|
20240724,145400,3208145200,28950,28950,28950,28900,99
|
|
20240724,145300,3205281200,28950,28950,28950,28950,0
|
|
20240724,145200,3205281200,28950,28950,28950,28950,71
|
|
20240724,145100,3203225750,28950,28900,28950,28900,79
|
|
20240724,145000,3200938750,28900,28900,28950,28900,461
|
|
20240724,144900,3187613800,28950,28900,28950,28900,28
|
|
20240724,144800,3186803250,28950,28950,28950,28950,42
|
|
20240724,144700,3185587350,28950,28950,28950,28950,140
|
|
20240724,144600,3181534350,28900,28900,28950,28900,98
|
|
20240724,144500,3178700250,28950,28950,28950,28900,76
|
|
20240724,144400,3176502200,28950,28950,28950,28950,51
|
|
20240724,144300,3175025750,28950,28900,28950,28900,1399
|
|
20240724,144200,3134592100,28900,28900,28900,28900,84
|
|
20240724,144100,3132164500,28900,28900,28900,28850,42
|
|
20240724,144000,3130951200,28900,28900,28900,28900,154
|
|
20240724,143900,3126500600,28900,28900,28900,28900,43
|
|
20240724,143800,3125257900,28900,28900,28900,28850,73
|
|
20240724,143700,3123148250,28900,28900,28900,28900,84
|
|
20240724,143600,3120720650,28900,28900,28900,28900,105
|
|
20240724,143500,3117686150,28900,28900,28900,28900,57
|
|
20240724,143400,3116038850,28850,28900,28900,28850,71
|
|
20240724,143300,3113989200,28900,28900,28900,28900,60
|
|
20240724,143200,3112255200,28850,28900,28900,28850,106
|
|
20240724,143100,3109196150,28900,28900,28900,28900,34
|
|
20240724,143000,3108213550,28900,28850,28900,28850,206
|
|
20240724,142900,3102266450,28900,28900,28900,28900,21
|
|
20240724,142800,3101659550,28900,28900,28900,28850,116
|
|
20240724,142700,3098310000,28850,28850,28850,28850,60
|
|
20240724,142600,3096579000,28850,28850,28850,28800,404
|
|
20240724,142500,3084927000,28850,28800,28850,28800,121
|
|
20240724,142400,3081437950,28850,28850,28850,28850,33
|
|
20240724,142300,3080485900,28850,28850,28850,28850,55
|
|
20240724,142200,3078899150,28800,28850,28850,28800,84
|
|
20240724,142100,3076478650,28850,28850,28850,28800,62
|
|
20240724,142000,3074690550,28850,28900,28900,28750,346
|
|
20240724,141900,3064724700,28900,28900,28900,28800,71
|
|
20240724,141800,3062679300,28850,28900,28900,28850,40
|
|
20240724,141700,3061523450,28850,28900,28900,28850,55
|
|
20240724,141600,3059934600,28850,28850,28850,28800,334
|
|
20240724,141500,3050309200,28900,28900,28900,28900,40
|
|
20240724,141400,3049153200,28900,28900,28900,28900,31
|
|
20240724,141300,3048257300,28900,28900,28900,28900,41
|
|
20240724,141200,3047072400,28800,28900,28900,28800,108
|
|
20240724,141100,3043957450,28900,28850,28900,28850,65
|
|
20240724,141000,3042080700,28850,28900,28900,28850,45
|
|
20240724,140900,3040780400,28850,28850,28850,28850,34
|
|
20240724,140800,3039799500,28900,28900,28900,28900,38
|
|
20240724,140700,3038701300,28900,28900,28900,28900,40
|
|
20240724,140600,3037545300,28850,28850,28850,28850,43
|
|
20240724,140500,3036304750,28850,28850,28850,28850,39
|
|
20240724,140400,3035179600,28800,28850,28900,28800,460
|
|
20240724,140300,3021909900,28850,28900,28900,28850,476
|
|
20240724,140200,3008175650,28900,28850,28900,28850,76
|
|
20240724,140100,3005981800,28850,28850,28850,28850,573
|
|
20240724,140000,2989450750,28850,28900,28900,28850,68
|
|
20240724,135900,2987485750,28800,28900,28900,28800,76
|
|
20240724,135800,2985294500,28900,28950,28950,28900,73
|
|
20240724,135700,2983184050,28950,28900,28950,28750,1284
|
|
20240724,135600,2946182800,28850,28950,28950,28850,154
|
|
20240724,135500,2941732200,28950,28950,28950,28950,66
|
|
20240724,135400,2939821500,28950,28900,28950,28900,224
|
|
20240724,135300,2933337500,28950,28900,28950,28900,44
|
|
20240724,135200,2932063800,28950,28950,28950,28900,65
|
|
20240724,135100,2930182300,28950,28900,28950,28900,100
|
|
20240724,135000,2927291850,28900,28900,28900,28900,105
|
|
20240724,134900,2924257350,28900,28900,28900,28900,514
|
|
20240724,134800,2909402750,28900,28900,28900,28900,48
|
|
20240724,134700,2908015550,28900,28850,28900,28850,528
|
|
20240724,134600,2892780950,28900,28850,28900,28850,217
|
|
20240724,134500,2886518350,28900,28900,28900,28850,258
|
|
20240724,134400,2879072800,28850,28850,28900,28850,658
|
|
20240724,134300,2860086900,28900,28850,28900,28850,278
|
|
20240724,134200,2852064200,28900,28850,28900,28850,451
|
|
20240724,134100,2839033950,28900,28900,28900,28900,57
|
|
20240724,134000,2837386650,28850,28850,28900,28850,225
|
|
20240724,133900,2830892450,28850,28950,28950,28850,127
|
|
20240724,133800,2827222000,28950,28950,28950,28950,26
|
|
20240724,133700,2826469300,28950,28950,28950,28850,529
|
|
20240724,133600,2811181000,28950,28950,28950,28950,51
|
|
20240724,133500,2809704550,28950,28900,28950,28900,107
|
|
20240724,133400,2806609700,28950,28950,28950,28950,62
|
|
20240724,133300,2804814800,28950,28950,28950,28950,56
|
|
20240724,133200,2803193600,28950,28950,28950,28950,42
|
|
20240724,133100,2801977700,28950,28950,28950,28950,58
|
|
20240724,133000,2800298600,28950,28950,28950,28900,84
|
|
20240724,132900,2797867950,28900,28950,28950,28900,158
|
|
20240724,132800,2793298100,28950,28950,28950,28900,279
|
|
20240724,132700,2785226650,28950,28950,28950,28950,22
|
|
20240724,132600,2784589750,28950,28950,28950,28850,134
|
|
20240724,132500,2780715900,28900,28950,28950,28900,116
|
|
20240724,132400,2777358350,28950,28900,28950,28850,628
|
|
20240724,132300,2759186300,28900,28950,28950,28900,150
|
|
20240724,132200,2754848900,28950,28900,28950,28850,298
|
|
20240724,132100,2746241050,28850,28950,28950,28850,330
|
|
20240724,132000,2736703800,28950,28900,28950,28900,47
|
|
20240724,131900,2735343200,28950,28950,28950,28950,86
|
|
20240724,131800,2732853500,28950,28950,28950,28900,574
|
|
20240724,131700,2716240800,28950,28950,28950,28900,294
|
|
20240724,131600,2707730650,28950,29000,29000,28950,84
|
|
20240724,131500,2705296500,28950,28950,28950,28950,25
|
|
20240724,131400,2704572750,28950,28950,28950,28900,601
|
|
20240724,131300,2687199750,28950,28950,28950,28950,56
|
|
20240724,131200,2685578550,28900,28950,28950,28900,80
|
|
20240724,131100,2683263950,28950,28950,28950,28950,64
|
|
20240724,131000,2681411150,28950,28950,28950,28950,59
|
|
20240724,130900,2679703100,28900,28950,28950,28900,75
|
|
20240724,130800,2677533300,28950,28900,28950,28900,1135
|
|
20240724,130700,2644703700,28850,28900,28900,28850,71
|
|
20240724,130600,2642653150,28850,28900,28900,28850,273
|
|
20240724,130500,2634764550,28800,28900,28900,28800,81
|
|
20240724,130400,2632428250,28800,28850,28850,28800,134
|
|
20240724,130300,2628567850,28900,28900,28900,28900,28
|
|
20240724,130200,2627758650,28900,28900,28900,28900,42
|
|
20240724,130100,2626544850,28900,28900,28900,28900,29
|
|
20240724,130000,2625706750,28850,28850,28900,28850,118
|
|
20240724,125900,2622301900,28900,28750,28900,28750,76
|
|
20240724,125800,2620113000,28800,28900,28950,28750,667
|
|
20240724,125700,2600863100,28950,28950,28950,28950,43
|
|
20240724,125600,2599618250,29000,29000,29000,29000,166
|
|
20240724,125500,2594804250,29000,28950,29000,28950,145
|
|
20240724,125400,2590601050,28950,28950,28950,28950,165
|
|
20240724,125300,2585824300,28950,28950,28950,28900,378
|
|
20240724,125200,2574890700,28950,29000,29000,28950,244
|
|
20240724,125100,2567820800,28950,29000,29000,28950,333
|
|
20240724,125000,2558173350,29000,29000,29000,28950,419
|
|
20240724,124900,2546034850,29000,29000,29000,29000,155
|
|
20240724,124800,2541539850,29000,29000,29000,29000,148
|
|
20240724,124700,2537247850,29000,29000,29000,29000,155
|
|
20240724,124600,2532752850,28950,29000,29000,28950,160
|
|
20240724,124500,2528112900,29000,29000,29000,29000,146
|
|
20240724,124400,2523878900,28950,29000,29000,28950,649
|
|
20240724,124300,2505060500,29000,29000,29000,29000,159
|
|
20240724,124200,2500449500,28950,29000,29000,28950,436
|
|
20240724,124100,2487821650,28950,29000,29000,28950,252
|
|
20240724,124000,2480518500,29000,29000,29000,28950,216
|
|
20240724,123900,2474258000,29000,29000,29000,29000,157
|
|
20240724,123800,2469705000,28950,29000,29000,28950,267
|
|
20240724,123700,2461967000,29000,29000,29000,28950,248
|
|
20240724,123600,2454780300,29000,29000,29050,29000,234
|
|
20240724,123500,2447987050,29050,29000,29050,29000,165
|
|
20240724,123400,2443194150,29000,29050,29050,29000,284
|
|
20240724,123300,2434949950,29000,29000,29050,29000,169
|
|
20240724,123200,2430041250,29000,29000,29050,29000,490
|
|
20240724,123100,2415823900,29000,28950,29000,28950,1282
|
|
20240724,123000,2378667200,29000,29000,29000,29000,161
|
|
20240724,122900,2373998200,29000,29000,29050,29000,337
|
|
20240724,122800,2364217350,29000,29050,29050,29000,161
|
|
20240724,122700,2359540700,29050,29050,29050,29050,162
|
|
20240724,122600,2354834600,29050,29000,29050,29000,166
|
|
20240724,122500,2350013500,29000,29050,29050,29000,836
|
|
20240724,122400,2325762000,29000,29050,29050,29000,413
|
|
20240724,122300,2313779350,29050,29050,29050,29050,159
|
|
20240724,122200,2309160400,28900,29050,29050,28900,178
|
|
20240724,122100,2303993050,29000,29050,29050,28900,233
|
|
20240724,122000,2297235200,29050,28950,29050,28950,1155
|
|
20240724,121900,2263782800,29050,29000,29050,29000,163
|
|
20240724,121800,2259048700,29000,29000,29000,29000,423
|
|
20240724,121700,2246781700,29000,29000,29000,29000,238
|
|
20240724,121600,2239879700,28950,29000,29000,28950,260
|
|
20240724,121500,2232345200,29000,29000,29000,29000,149
|
|
20240724,121400,2228024200,29000,29000,29000,28950,277
|
|
20240724,121300,2219996000,29000,29000,29000,28950,152
|
|
20240724,121200,2215588250,29000,29050,29050,29000,306
|
|
20240724,121100,2206706750,29050,29050,29050,29050,122
|
|
20240724,121000,2203162650,29050,29050,29050,29050,189
|
|
20240724,120900,2197672200,29000,29050,29050,29000,346
|
|
20240724,120800,2187631200,29050,29050,29050,29050,168
|
|
20240724,120700,2182750800,29050,29050,29050,29050,153
|
|
20240724,120600,2178306150,29050,29000,29050,29000,167
|
|
20240724,120500,2173455300,29000,29050,29050,29000,189
|
|
20240724,120400,2167964950,29100,29050,29100,29050,166
|
|
20240724,120300,2163140100,29050,29050,29100,29000,260
|
|
20240724,120200,2155587600,29000,29050,29050,29000,2469
|
|
20240724,120100,2083979150,29050,29050,29100,29050,977
|
|
20240724,120000,2055589750,29050,29050,29100,29050,156
|
|
20240724,115900,2051050550,29100,29100,29100,29100,121
|
|
20240724,115800,2047529450,29100,29100,29100,29100,236
|
|
20240724,115700,2040661850,29100,29100,29100,29050,436
|
|
20240724,115600,2027980750,29100,29100,29100,29100,210
|
|
20240724,115500,2021869750,29100,29050,29100,29050,954
|
|
20240724,115400,1994154350,29050,29050,29050,29050,1229
|
|
20240724,115300,1958451900,29000,29050,29050,29000,1310
|
|
20240724,115200,1920446400,29000,29050,29050,29000,240
|
|
20240724,115100,1913477100,29050,29000,29050,29000,4414
|
|
20240724,115000,1785454350,29000,28900,29000,28900,3130
|
|
20240724,114900,1694837650,28900,28900,28900,28900,122
|
|
20240724,114800,1691311850,28900,28900,28900,28900,204
|
|
20240724,114700,1685416250,28900,28900,28900,28900,168
|
|
20240724,114600,1680561050,28900,28900,28900,28900,145
|
|
20240724,114500,1676370550,28900,28900,28900,28900,321
|
|
20240724,114400,1667093650,28900,28900,28900,28850,570
|
|
20240724,114300,1650638700,28850,28900,28900,28850,194
|
|
20240724,114200,1645033600,28900,28900,28900,28850,153
|
|
20240724,114100,1640611950,28900,28950,28950,28900,564
|
|
20240724,114000,1624306600,28950,28950,28950,28900,174
|
|
20240724,113900,1619269400,28900,28900,28900,28850,307
|
|
20240724,113800,1610397150,28900,28950,28950,28900,1078
|
|
20240724,113700,1579207400,28900,28800,28900,28800,6863
|
|
20240724,113600,1381190050,28800,28800,28800,28800,121
|
|
20240724,113500,1377705250,28800,28750,28800,28750,613
|
|
20240724,113400,1360075850,28800,28800,28800,28800,168
|
|
20240724,113300,1355237450,28800,28800,28800,28800,156
|
|
20240724,113200,1350744650,28800,28800,28800,28800,152
|
|
20240724,113100,1346367050,28750,28800,28800,28750,149
|
|
20240724,113000,1342075900,28750,28750,28800,28750,168
|
|
20240724,112900,1337244500,28750,28700,28750,28700,256
|
|
20240724,112800,1329885500,28700,28750,28750,28700,358
|
|
20240724,112700,1319603000,28700,28750,28750,28700,134
|
|
20240724,112600,1315751100,28750,28750,28750,28700,159
|
|
20240724,112500,1311179900,28750,28750,28750,28750,149
|
|
20240724,112400,1306896150,28750,28800,28800,28700,462
|
|
20240724,112300,1293622550,28800,28750,28800,28750,195
|
|
20240724,112200,1288012200,28750,28750,28750,28750,198
|
|
20240724,112100,1282319700,28700,28750,28750,28700,579
|
|
20240724,112000,1265694700,28750,28800,28800,28750,275
|
|
20240724,111900,1257780650,28700,28800,28800,28700,173
|
|
20240724,111800,1252799050,28750,28800,28800,28750,208
|
|
20240724,111700,1246810900,28800,28850,28900,28800,440
|
|
20240724,111600,1234129100,28850,28850,28850,28800,127
|
|
20240724,111500,1230465200,28850,28950,28950,28850,234
|
|
20240724,111400,1223699100,28900,28900,28950,28850,485
|
|
20240724,111300,1209678400,28900,28950,28950,28850,1085
|
|
20240724,111200,1178275250,28950,28900,28950,28850,699
|
|
20240724,111100,1158052850,28900,28800,28900,28800,689
|
|
20240724,111000,1138164700,28850,28700,28950,28700,4201
|
|
20240724,110900,1017146200,28700,28700,28750,28700,256
|
|
20240724,110800,1009791250,28700,28750,28750,28700,913
|
|
20240724,110700,983580000,28750,28750,28750,28750,210
|
|
20240724,110600,977542500,28750,28750,28750,28750,259
|
|
20240724,110500,970096250,28750,28700,28750,28700,258
|
|
20240724,110400,962690150,28700,28700,28700,28700,124
|
|
20240724,110300,959131350,28700,28750,28750,28700,1319
|
|
20240724,110200,921270350,28750,28750,28750,28750,438
|
|
20240724,110100,908677850,28750,28750,28750,28750,151
|
|
20240724,110000,904336600,28750,28700,28750,28700,173
|
|
20240724,105900,899363450,28700,28700,28750,28700,517
|
|
20240724,105800,884520900,28650,28650,28800,28650,799
|
|
20240724,105700,861585850,28600,28550,28700,28550,972
|
|
20240724,105600,833770550,28550,28400,28550,28400,3397
|
|
20240724,105500,737065950,28400,28200,28400,28200,9837
|
|
20240724,105400,458828400,28250,28250,28250,28250,0
|
|
20240724,105300,458828400,28250,28200,28250,28200,534
|
|
20240724,105200,443767900,28250,28200,28250,28200,84
|
|
20240724,105100,441397400,28250,28250,28250,28250,37
|
|
20240724,105000,440352150,28250,28200,28250,28200,206
|
|
20240724,104900,434537650,28250,28200,28250,28200,89
|
|
20240724,104800,432025900,28250,28250,28250,28250,35
|
|
20240724,104700,431037150,28250,28200,28250,28200,37
|
|
20240724,104600,429992150,28200,28200,28200,28200,560
|
|
20240724,104500,414200150,28200,28200,28200,28200,37
|
|
20240724,104400,413156750,28150,28200,28200,28150,134
|
|
20240724,104300,409382950,28200,28200,28200,28200,531
|
|
20240724,104200,394408750,28200,28200,28200,28200,31
|
|
20240724,104100,393534550,28200,28200,28200,28200,38
|
|
20240724,104000,392462950,28200,28200,28200,28200,66
|
|
20240724,103900,390601750,28200,28200,28200,28200,62
|
|
20240724,103800,388853350,28200,28200,28200,28200,34
|
|
20240724,103700,387894550,28150,28200,28200,28150,238
|
|
20240724,103600,381192950,28200,28200,28200,28200,27
|
|
20240724,103500,380431550,28200,28200,28200,28200,43
|
|
20240724,103400,379218950,28200,28200,28200,28200,23
|
|
20240724,103300,378570350,28200,28200,28200,28200,36
|
|
20240724,103200,377555150,28200,28200,28200,28200,37
|
|
20240724,103100,376511750,28200,28200,28200,28200,0
|
|
20240724,103000,376511750,28200,28200,28200,28200,34
|
|
20240724,102900,375552950,28200,28200,28200,28200,45
|
|
20240724,102800,374283950,28200,28200,28200,28200,28
|
|
20240724,102700,373494350,28200,28200,28200,28200,30
|
|
20240724,102600,372648350,28200,28200,28200,28200,38
|
|
20240724,102500,371576750,28150,28200,28200,28150,42
|
|
20240724,102400,370392550,28200,28200,28200,28200,38
|
|
20240724,102300,369320950,28200,28200,28200,28200,33
|
|
20240724,102200,368390350,28200,28200,28200,28200,37
|
|
20240724,102100,367346950,28200,28200,28200,28200,9
|
|
20240724,102000,367093150,28200,28200,28200,28200,25
|
|
20240724,101900,366388150,28200,28200,28200,28200,34
|
|
20240724,101800,365429350,28200,28150,28200,28150,338
|
|
20240724,101700,355913000,28200,28200,28200,28200,33
|
|
20240724,101600,354982400,28200,28200,28200,28200,40
|
|
20240724,101500,353854400,28200,28200,28200,28200,41
|
|
20240724,101400,352698200,28200,28200,28200,28200,32
|
|
20240724,101300,351795800,28200,28200,28200,28200,28
|
|
20240724,101200,351006200,28200,28200,28200,28200,45
|
|
20240724,101100,349737200,28200,28200,28200,28200,35
|
|
20240724,101000,348750200,28200,28200,28200,28200,0
|
|
20240724,100900,348750200,28200,28150,28200,28150,531
|
|
20240724,100800,333801000,28150,28200,28200,28150,169
|
|
20240724,100700,329042300,28200,28200,28200,28200,243
|
|
20240724,100600,322189700,28200,28200,28200,28200,36
|
|
20240724,100500,321174500,28200,28150,28200,28150,28
|
|
20240724,100400,320384950,28200,28200,28200,28200,45
|
|
20240724,100300,319115950,28200,28200,28200,28200,31
|
|
20240724,100200,318241750,28200,28200,28200,28200,38
|
|
20240724,100100,317170150,28200,28200,28200,28200,31
|
|
20240724,100000,316295950,28200,28200,28200,28200,49
|
|
20240724,095900,314914150,28150,28150,28150,28150,315
|
|
20240724,095800,306046900,28200,28200,28200,28200,35
|
|
20240724,095700,305059900,28200,28200,28200,28200,50
|
|
20240724,095600,303649900,28200,28150,28200,28150,38
|
|
20240724,095500,302578350,28200,28200,28200,28200,76
|
|
20240724,095400,300435150,28200,28200,28200,28200,43
|
|
20240724,095300,299222550,28200,28150,28200,28150,43
|
|
20240724,095200,298010500,28200,28200,28200,28200,29
|
|
20240724,095100,297192700,28200,28200,28200,28200,38
|
|
20240724,095000,296121100,28200,28250,28250,28200,192
|
|
20240724,094900,290705350,28250,28250,28250,28250,40
|
|
20240724,094800,289575350,28150,28150,28150,28150,0
|
|
20240724,094700,289575350,28150,28250,28250,28150,63
|
|
20240724,094600,287798900,28250,28250,28250,28250,39
|
|
20240724,094500,286697150,28250,28200,28250,28200,110
|
|
20240724,094400,283591750,28200,28200,28200,28200,93
|
|
20240724,094300,280969150,28200,28200,28200,28200,35
|
|
20240724,094200,279982150,28200,28200,28200,28200,42
|
|
20240724,094100,278797750,28200,28200,28200,28200,36
|
|
20240724,094000,277782550,28200,28200,28200,28200,36
|
|
20240724,093900,276767350,28200,28200,28200,28200,41
|
|
20240724,093800,275611150,28200,28200,28200,28200,34
|
|
20240724,093700,274652350,28200,28200,28200,28200,130
|
|
20240724,093600,270986350,28200,28200,28200,28200,33
|
|
20240724,093500,270055750,28200,28200,28200,28200,71
|
|
20240724,093400,268053550,28200,28200,28200,28200,87
|
|
20240724,093300,265600150,28200,28200,28200,28200,56
|
|
20240724,093200,264020950,28200,28250,28250,28200,204
|
|
20240724,093100,258266300,28200,28250,28250,28200,33
|
|
20240724,093000,257334150,28250,28250,28250,28250,26
|
|
20240724,092900,256599650,28250,28250,28250,28250,42
|
|
20240724,092800,255413150,28200,28200,28250,28200,255
|
|
20240724,092700,248220700,28200,28200,28250,28200,960
|
|
20240724,092600,221148650,28200,28200,28200,28200,2
|
|
20240724,092500,221092250,28200,28250,28250,28150,57
|
|
20240724,092400,219484550,28200,28200,28200,28200,37
|
|
20240724,092300,218441150,28200,28200,28200,28200,502
|
|
20240724,092200,204284750,28200,28200,28250,28200,1048
|
|
20240724,092100,174711600,28200,28200,28200,28200,522
|
|
20240724,092000,159991200,28200,28200,28200,28200,40
|
|
20240724,091900,158863200,28200,28200,28200,28200,31
|
|
20240724,091800,157989000,28150,28150,28200,28150,1035
|
|
20240724,091700,128851650,28150,28150,28150,28150,39
|
|
20240724,091600,127753800,28150,28150,28150,28150,54
|
|
20240724,091500,126233700,28150,28150,28150,28150,13
|
|
20240724,091400,125867750,28150,28150,28150,28150,345
|
|
20240724,091300,116156000,28150,28100,28150,28100,790
|
|
20240724,091200,93955350,28100,28050,28100,28050,1687
|
|
20240724,091100,46618250,28050,28000,28050,28000,56
|
|
20240724,091000,45048750,28000,28000,28050,28000,358
|
|
20240724,090900,35023050,28000,28000,28050,28000,133
|
|
20240724,090800,31296850,28050,28050,28050,28050,30
|
|
20240724,090700,30455350,28050,28050,28050,28050,32
|
|
20240724,090600,29557750,28000,28050,28050,28000,42
|
|
20240724,090500,28379900,28050,28050,28050,28050,0
|
|
20240724,090400,28379900,28050,28050,28050,28000,211
|
|
20240724,090300,22469600,28050,28050,28050,28000,350
|
|
20240724,090200,12667100,28050,28050,28050,28050,53
|
|
20240724,090100,11180450,28050,28050,28050,28050,139
|
|
20240724,090000,7281500,28050,28000,28050,28000,260
|