689 lines
36 KiB
CSV
689 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240705,202600,1465592150,23150,23150,23150,23150,717
|
|
20240705,202500,1465592150,23150,23150,23150,23150,0
|
|
20240705,202400,1465592150,23150,23150,23150,23150,0
|
|
20240705,202300,1465592150,23150,23150,23150,23150,0
|
|
20240705,202200,1465592150,23150,23150,23150,23150,0
|
|
20240705,202100,1465592150,23150,23150,23150,23150,0
|
|
20240705,202000,1465592150,23150,23150,23150,23150,0
|
|
20240705,201900,1465592150,23150,23150,23150,23150,0
|
|
20240705,201800,1465592150,23150,23150,23150,23150,0
|
|
20240705,201700,1465592150,23150,23150,23150,23150,0
|
|
20240705,201600,1465592150,23150,23150,23150,23150,0
|
|
20240705,201500,1465592150,23150,23150,23150,23150,0
|
|
20240705,201400,1465592150,23150,23150,23150,23150,0
|
|
20240705,201300,1465592150,23150,23150,23150,23150,0
|
|
20240705,201200,1465592150,23150,23150,23150,23150,0
|
|
20240705,201100,1465592150,23150,23150,23150,23150,0
|
|
20240705,201000,1465592150,23150,23150,23150,23150,0
|
|
20240705,200900,1465592150,23150,23150,23150,23150,0
|
|
20240705,200800,1465592150,23150,23150,23150,23150,0
|
|
20240705,200700,1465592150,23150,23150,23150,23150,0
|
|
20240705,200600,1465592150,23150,23150,23150,23150,0
|
|
20240705,200500,1465592150,23150,23150,23150,23150,0
|
|
20240705,200400,1465592150,23150,23150,23150,23150,0
|
|
20240705,200300,1465592150,23150,23150,23150,23150,0
|
|
20240705,200200,1465592150,23150,23150,23150,23150,0
|
|
20240705,200100,1465592150,23150,23150,23150,23150,0
|
|
20240705,200000,1465592150,23150,23150,23150,23150,0
|
|
20240705,195900,1465592150,23150,23150,23150,23150,0
|
|
20240705,195800,1465592150,23150,23150,23150,23150,0
|
|
20240705,195700,1465592150,23150,23150,23150,23150,0
|
|
20240705,195600,1465592150,23150,23150,23150,23150,717
|
|
20240705,195500,1465592150,23150,23150,23150,23150,0
|
|
20240705,195400,1465592150,23150,23150,23150,23150,0
|
|
20240705,195300,1465592150,23150,23150,23150,23150,0
|
|
20240705,195200,1465592150,23150,23150,23150,23150,0
|
|
20240705,195100,1465592150,23150,23150,23150,23150,0
|
|
20240705,195000,1465592150,23150,23150,23150,23150,0
|
|
20240705,194900,1465592150,23150,23150,23150,23150,0
|
|
20240705,194800,1465592150,23150,23150,23150,23150,0
|
|
20240705,194700,1465592150,23150,23150,23150,23150,0
|
|
20240705,194600,1465592150,23150,23150,23150,23150,0
|
|
20240705,194500,1465592150,23150,23150,23150,23150,0
|
|
20240705,194400,1465592150,23150,23150,23150,23150,0
|
|
20240705,194300,1465592150,23150,23150,23150,23150,0
|
|
20240705,194200,1465592150,23150,23150,23150,23150,0
|
|
20240705,194100,1465592150,23150,23150,23150,23150,0
|
|
20240705,194000,1465592150,23150,23150,23150,23150,0
|
|
20240705,193900,1465592150,23150,23150,23150,23150,0
|
|
20240705,193800,1465592150,23150,23150,23150,23150,0
|
|
20240705,193700,1465592150,23150,23150,23150,23150,0
|
|
20240705,193600,1465592150,23150,23150,23150,23150,0
|
|
20240705,193500,1465592150,23150,23150,23150,23150,0
|
|
20240705,193400,1465592150,23150,23150,23150,23150,0
|
|
20240705,193300,1465592150,23150,23150,23150,23150,0
|
|
20240705,193200,1465592150,23150,23150,23150,23150,0
|
|
20240705,193100,1465592150,23150,23150,23150,23150,0
|
|
20240705,193000,1465592150,23150,23150,23150,23150,0
|
|
20240705,192900,1465592150,23150,23150,23150,23150,0
|
|
20240705,192800,1465592150,23150,23150,23150,23150,0
|
|
20240705,192700,1465592150,23150,23150,23150,23150,0
|
|
20240705,192600,1465592150,23150,23150,23150,23150,717
|
|
20240705,192500,1465592150,23150,23150,23150,23150,0
|
|
20240705,192400,1465592150,23150,23150,23150,23150,0
|
|
20240705,192300,1465592150,23150,23150,23150,23150,0
|
|
20240705,192200,1465592150,23150,23150,23150,23150,0
|
|
20240705,192100,1465592150,23150,23150,23150,23150,0
|
|
20240705,192000,1465592150,23150,23150,23150,23150,0
|
|
20240705,191900,1465592150,23150,23150,23150,23150,0
|
|
20240705,191800,1465592150,23150,23150,23150,23150,0
|
|
20240705,191700,1465592150,23150,23150,23150,23150,0
|
|
20240705,191600,1465592150,23150,23150,23150,23150,0
|
|
20240705,191500,1465592150,23150,23150,23150,23150,0
|
|
20240705,191400,1465592150,23150,23150,23150,23150,0
|
|
20240705,191300,1465592150,23150,23150,23150,23150,0
|
|
20240705,191200,1465592150,23150,23150,23150,23150,0
|
|
20240705,191100,1465592150,23150,23150,23150,23150,0
|
|
20240705,191000,1465592150,23150,23150,23150,23150,0
|
|
20240705,190900,1465592150,23150,23150,23150,23150,0
|
|
20240705,190800,1465592150,23150,23150,23150,23150,0
|
|
20240705,190700,1465592150,23150,23150,23150,23150,0
|
|
20240705,190600,1465592150,23150,23150,23150,23150,0
|
|
20240705,190500,1465592150,23150,23150,23150,23150,0
|
|
20240705,190400,1465592150,23150,23150,23150,23150,0
|
|
20240705,190300,1465592150,23150,23150,23150,23150,0
|
|
20240705,190200,1465592150,23150,23150,23150,23150,0
|
|
20240705,190100,1465592150,23150,23150,23150,23150,0
|
|
20240705,190000,1465592150,23150,23150,23150,23150,0
|
|
20240705,185900,1465592150,23150,23150,23150,23150,0
|
|
20240705,185800,1465592150,23150,23150,23150,23150,0
|
|
20240705,185700,1465592150,23150,23150,23150,23150,0
|
|
20240705,185600,1465592150,23150,23150,23150,23150,717
|
|
20240705,185500,1465592150,23150,23150,23150,23150,0
|
|
20240705,185400,1465592150,23150,23150,23150,23150,0
|
|
20240705,185300,1465592150,23150,23150,23150,23150,0
|
|
20240705,185200,1465592150,23150,23150,23150,23150,0
|
|
20240705,185100,1465592150,23150,23150,23150,23150,0
|
|
20240705,185000,1465592150,23150,23150,23150,23150,0
|
|
20240705,184900,1465592150,23150,23150,23150,23150,0
|
|
20240705,184800,1465592150,23150,23150,23150,23150,0
|
|
20240705,184700,1465592150,23150,23150,23150,23150,0
|
|
20240705,184600,1465592150,23150,23150,23150,23150,0
|
|
20240705,184500,1465592150,23150,23150,23150,23150,0
|
|
20240705,184400,1465592150,23150,23150,23150,23150,0
|
|
20240705,184300,1465592150,23150,23150,23150,23150,0
|
|
20240705,184200,1465592150,23150,23150,23150,23150,0
|
|
20240705,184100,1465592150,23150,23150,23150,23150,0
|
|
20240705,184000,1465592150,23150,23150,23150,23150,0
|
|
20240705,183900,1465592150,23150,23150,23150,23150,0
|
|
20240705,183800,1465592150,23150,23150,23150,23150,0
|
|
20240705,183700,1465592150,23150,23150,23150,23150,0
|
|
20240705,183600,1465592150,23150,23150,23150,23150,0
|
|
20240705,183500,1465592150,23150,23150,23150,23150,0
|
|
20240705,183400,1465592150,23150,23150,23150,23150,0
|
|
20240705,183300,1465592150,23150,23150,23150,23150,0
|
|
20240705,183200,1465592150,23150,23150,23150,23150,0
|
|
20240705,183100,1465592150,23150,23150,23150,23150,0
|
|
20240705,183000,1465592150,23150,23150,23150,23150,0
|
|
20240705,182900,1465592150,23150,23150,23150,23150,0
|
|
20240705,182800,1465592150,23150,23150,23150,23150,0
|
|
20240705,182700,1465592150,23150,23150,23150,23150,0
|
|
20240705,182600,1465592150,23150,23150,23150,23150,717
|
|
20240705,182500,1465592150,23150,23150,23150,23150,0
|
|
20240705,182400,1465592150,23150,23150,23150,23150,0
|
|
20240705,182300,1465592150,23150,23150,23150,23150,0
|
|
20240705,182200,1465592150,23150,23150,23150,23150,0
|
|
20240705,182100,1465592150,23150,23150,23150,23150,0
|
|
20240705,182000,1465592150,23150,23150,23150,23150,0
|
|
20240705,181900,1465592150,23150,23150,23150,23150,0
|
|
20240705,181800,1465592150,23150,23150,23150,23150,0
|
|
20240705,181700,1465592150,23150,23150,23150,23150,0
|
|
20240705,181600,1465592150,23150,23150,23150,23150,0
|
|
20240705,181500,1465592150,23150,23150,23150,23150,0
|
|
20240705,181400,1465592150,23150,23150,23150,23150,0
|
|
20240705,181300,1465592150,23150,23150,23150,23150,0
|
|
20240705,181200,1465592150,23150,23150,23150,23150,0
|
|
20240705,181100,1465592150,23150,23150,23150,23150,0
|
|
20240705,181000,1465592150,23150,23150,23150,23150,0
|
|
20240705,180900,1465592150,23150,23150,23150,23150,0
|
|
20240705,180800,1465592150,23150,23150,23150,23150,0
|
|
20240705,180700,1465592150,23150,23150,23150,23150,0
|
|
20240705,180600,1465592150,23150,23150,23150,23150,0
|
|
20240705,180500,1465592150,23150,23150,23150,23150,0
|
|
20240705,180400,1465592150,23150,23150,23150,23150,0
|
|
20240705,180300,1465592150,23150,23150,23150,23150,0
|
|
20240705,180200,1465592150,23150,23150,23150,23150,0
|
|
20240705,180100,1465592150,23150,23150,23150,23150,0
|
|
20240705,180000,1465592150,23150,23150,23150,23150,0
|
|
20240705,175900,1465592150,23150,23150,23150,23150,0
|
|
20240705,175800,1465592150,23150,23150,23150,23150,0
|
|
20240705,175700,1465592150,23150,23150,23150,23150,0
|
|
20240705,175600,1465592150,23150,23150,23150,23150,717
|
|
20240705,175500,1465592150,23150,23150,23150,23150,0
|
|
20240705,175400,1465592150,23150,23150,23150,23150,0
|
|
20240705,175300,1465592150,23150,23150,23150,23150,0
|
|
20240705,175200,1465592150,23150,23150,23150,23150,0
|
|
20240705,175100,1465592150,23150,23150,23150,23150,0
|
|
20240705,175000,1465592150,23150,23150,23150,23150,0
|
|
20240705,174900,1465592150,23150,23150,23150,23150,0
|
|
20240705,174800,1465592150,23150,23150,23150,23150,0
|
|
20240705,174700,1465592150,23150,23150,23150,23150,0
|
|
20240705,174600,1465592150,23150,23150,23150,23150,0
|
|
20240705,174500,1465592150,23150,23150,23150,23150,0
|
|
20240705,174400,1465592150,23150,23150,23150,23150,0
|
|
20240705,174300,1465592150,23150,23150,23150,23150,0
|
|
20240705,174200,1465592150,23150,23150,23150,23150,0
|
|
20240705,174100,1465592150,23150,23150,23150,23150,0
|
|
20240705,174000,1465592150,23150,23150,23150,23150,0
|
|
20240705,173900,1465592150,23150,23150,23150,23150,0
|
|
20240705,173800,1465592150,23150,23150,23150,23150,0
|
|
20240705,173700,1465592150,23150,23150,23150,23150,0
|
|
20240705,173600,1465592150,23150,23150,23150,23150,0
|
|
20240705,173500,1465592150,23150,23150,23150,23150,0
|
|
20240705,173400,1465592150,23150,23150,23150,23150,0
|
|
20240705,173300,1465592150,23150,23150,23150,23150,0
|
|
20240705,173200,1465592150,23150,23150,23150,23150,0
|
|
20240705,173100,1465592150,23150,23150,23150,23150,0
|
|
20240705,173000,1465592150,23150,23150,23150,23150,0
|
|
20240705,172900,1465592150,23150,23150,23150,23150,0
|
|
20240705,172800,1465592150,23150,23150,23150,23150,0
|
|
20240705,172700,1465592150,23150,23150,23150,23150,0
|
|
20240705,172600,1465592150,23150,23150,23150,23150,717
|
|
20240705,172500,1465592150,23150,23150,23150,23150,0
|
|
20240705,172400,1465592150,23150,23150,23150,23150,0
|
|
20240705,172300,1465592150,23150,23150,23150,23150,0
|
|
20240705,172200,1465592150,23150,23150,23150,23150,0
|
|
20240705,172100,1465592150,23150,23150,23150,23150,0
|
|
20240705,172000,1465592150,23150,23150,23150,23150,0
|
|
20240705,171900,1465592150,23150,23150,23150,23150,0
|
|
20240705,171800,1465592150,23150,23150,23150,23150,0
|
|
20240705,171700,1465592150,23150,23150,23150,23150,0
|
|
20240705,171600,1465592150,23150,23150,23150,23150,0
|
|
20240705,171500,1465592150,23150,23150,23150,23150,0
|
|
20240705,171400,1465592150,23150,23150,23150,23150,0
|
|
20240705,171300,1465592150,23150,23150,23150,23150,0
|
|
20240705,171200,1465592150,23150,23150,23150,23150,0
|
|
20240705,171100,1465592150,23150,23150,23150,23150,0
|
|
20240705,171000,1465592150,23150,23150,23150,23150,0
|
|
20240705,170900,1465592150,23150,23150,23150,23150,0
|
|
20240705,170800,1465592150,23150,23150,23150,23150,0
|
|
20240705,170700,1465592150,23150,23150,23150,23150,0
|
|
20240705,170600,1465592150,23150,23150,23150,23150,0
|
|
20240705,170500,1465592150,23150,23150,23150,23150,0
|
|
20240705,170400,1465592150,23150,23150,23150,23150,0
|
|
20240705,170300,1465592150,23150,23150,23150,23150,0
|
|
20240705,170200,1465592150,23150,23150,23150,23150,0
|
|
20240705,170100,1465592150,23150,23150,23150,23150,0
|
|
20240705,170000,1465592150,23150,23150,23150,23150,0
|
|
20240705,165900,1465592150,23150,23150,23150,23150,0
|
|
20240705,165800,1465592150,23150,23150,23150,23150,0
|
|
20240705,165700,1465592150,23150,23150,23150,23150,0
|
|
20240705,165600,1465592150,23150,23150,23150,23150,717
|
|
20240705,165500,1465592150,23150,23150,23150,23150,0
|
|
20240705,165400,1465592150,23150,23150,23150,23150,0
|
|
20240705,165300,1465592150,23150,23150,23150,23150,0
|
|
20240705,165200,1465592150,23150,23150,23150,23150,0
|
|
20240705,165100,1465592150,23150,23150,23150,23150,0
|
|
20240705,165000,1465592150,23150,23150,23150,23150,0
|
|
20240705,164900,1465592150,23150,23150,23150,23150,0
|
|
20240705,164800,1465592150,23150,23150,23150,23150,0
|
|
20240705,164700,1465592150,23150,23150,23150,23150,0
|
|
20240705,164600,1465592150,23150,23150,23150,23150,0
|
|
20240705,164500,1465592150,23150,23150,23150,23150,0
|
|
20240705,164400,1465592150,23150,23150,23150,23150,0
|
|
20240705,164300,1465592150,23150,23150,23150,23150,0
|
|
20240705,164200,1465592150,23150,23150,23150,23150,0
|
|
20240705,164100,1465592150,23150,23150,23150,23150,0
|
|
20240705,164000,1465592150,23150,23150,23150,23150,0
|
|
20240705,163900,1465592150,23150,23150,23150,23150,0
|
|
20240705,163800,1465592150,23150,23150,23150,23150,0
|
|
20240705,163700,1465592150,23150,23150,23150,23150,0
|
|
20240705,163600,1465592150,23150,23150,23150,23150,0
|
|
20240705,163500,1465592150,23150,23150,23150,23150,0
|
|
20240705,163400,1465592150,23150,23150,23150,23150,0
|
|
20240705,163300,1465592150,23150,23150,23150,23150,0
|
|
20240705,163200,1465592150,23150,23150,23150,23150,0
|
|
20240705,163100,1465592150,23150,23150,23150,23150,0
|
|
20240705,163000,1465592150,23150,23150,23150,23150,0
|
|
20240705,162900,1465592150,23150,23150,23150,23150,0
|
|
20240705,162800,1465592150,23150,23150,23150,23150,0
|
|
20240705,162700,1465592150,23150,23150,23150,23150,0
|
|
20240705,162600,1465592150,23150,23150,23150,23150,717
|
|
20240705,162500,1465592150,23150,23150,23150,23150,0
|
|
20240705,162400,1465592150,23150,23150,23150,23150,0
|
|
20240705,162300,1465592150,23150,23150,23150,23150,0
|
|
20240705,162200,1465592150,23150,23150,23150,23150,0
|
|
20240705,162100,1465592150,23150,23150,23150,23150,0
|
|
20240705,162000,1465592150,23150,23150,23150,23150,0
|
|
20240705,161900,1465592150,23150,23150,23150,23150,0
|
|
20240705,161800,1465592150,23150,23150,23150,23150,0
|
|
20240705,161700,1465592150,23150,23150,23150,23150,0
|
|
20240705,161600,1465592150,23150,23150,23150,23150,0
|
|
20240705,161500,1465592150,23150,23150,23150,23150,0
|
|
20240705,161400,1465592150,23150,23150,23150,23150,0
|
|
20240705,161300,1465592150,23150,23150,23150,23150,0
|
|
20240705,161200,1465592150,23150,23150,23150,23150,0
|
|
20240705,161100,1465592150,23150,23150,23150,23150,0
|
|
20240705,161000,1465592150,23150,23150,23150,23150,0
|
|
20240705,160900,1465592150,23150,23150,23150,23150,0
|
|
20240705,160800,1465592150,23150,23150,23150,23150,0
|
|
20240705,160700,1465592150,23150,23150,23150,23150,0
|
|
20240705,160600,1465592150,23150,23150,23150,23150,0
|
|
20240705,160500,1465592150,23150,23150,23150,23150,0
|
|
20240705,160400,1465592150,23150,23150,23150,23150,0
|
|
20240705,160300,1465592150,23150,23150,23150,23150,0
|
|
20240705,160200,1465592150,23150,23150,23150,23150,0
|
|
20240705,160100,1465592150,23150,23150,23150,23150,0
|
|
20240705,160000,1465592150,23150,23150,23150,23150,0
|
|
20240705,155900,1465592150,23150,23150,23150,23150,0
|
|
20240705,155800,1465592150,23150,23150,23150,23150,0
|
|
20240705,155700,1465592150,23150,23150,23150,23150,0
|
|
20240705,155600,1465592150,23150,23150,23150,23150,717
|
|
20240705,155500,1465592150,23150,23150,23150,23150,0
|
|
20240705,155400,1465592150,23150,23150,23150,23150,0
|
|
20240705,155300,1465592150,23150,23150,23150,23150,0
|
|
20240705,155200,1465592150,23150,23150,23150,23150,0
|
|
20240705,155100,1465592150,23150,23150,23150,23150,0
|
|
20240705,155000,1465592150,23150,23150,23150,23150,0
|
|
20240705,154900,1465592150,23150,23150,23150,23150,0
|
|
20240705,154800,1465592150,23150,23150,23150,23150,0
|
|
20240705,154700,1465592150,23150,23150,23150,23150,0
|
|
20240705,154600,1465592150,23150,23150,23150,23150,0
|
|
20240705,154500,1465592150,23150,23150,23150,23150,0
|
|
20240705,154400,1465592150,23150,23150,23150,23150,0
|
|
20240705,154300,1465592150,23150,23150,23150,23150,0
|
|
20240705,154200,1465592150,23150,23150,23150,23150,0
|
|
20240705,154100,1465592150,23150,23150,23150,23150,0
|
|
20240705,154000,1465592150,23150,23150,23150,23150,0
|
|
20240705,153900,1465592150,23150,23150,23150,23150,0
|
|
20240705,153800,1465592150,23150,23150,23150,23150,0
|
|
20240705,153700,1465592150,23150,23150,23150,23150,0
|
|
20240705,153600,1465592150,23150,23150,23150,23150,0
|
|
20240705,153500,1465592150,23150,23150,23150,23150,0
|
|
20240705,153400,1465592150,23150,23150,23150,23150,0
|
|
20240705,153300,1465592150,23150,23150,23150,23150,0
|
|
20240705,153200,1465592150,23150,23150,23150,23150,0
|
|
20240705,153100,1465592150,23150,23150,23150,23150,0
|
|
20240705,153000,1465592150,23150,23150,23150,23150,717
|
|
20240705,152900,1448993600,23050,23050,23050,23050,0
|
|
20240705,152800,1448993600,23050,23050,23050,23050,0
|
|
20240705,152700,1448993600,23050,23050,23050,23050,0
|
|
20240705,152600,1448993600,23050,23050,23050,23050,0
|
|
20240705,152500,1448993600,23050,23050,23050,23050,0
|
|
20240705,152400,1448993600,23050,23050,23050,23050,0
|
|
20240705,152300,1448993600,23050,23050,23050,23050,0
|
|
20240705,152200,1448993600,23050,23050,23050,23050,0
|
|
20240705,152100,1448993600,23050,23050,23050,23050,0
|
|
20240705,152000,1448993600,23050,23050,23050,23050,0
|
|
20240705,151900,1448993600,23050,22950,23050,22950,196
|
|
20240705,151800,1444478500,23000,23000,23000,22900,119
|
|
20240705,151700,1441747450,23050,22950,23050,22900,167
|
|
20240705,151600,1437914950,22950,23000,23000,22900,469
|
|
20240705,151500,1427172450,23050,22950,23050,22950,491
|
|
20240705,151400,1415879550,23000,23000,23050,22950,555
|
|
20240705,151300,1403116100,23000,23000,23050,22900,75
|
|
20240705,151200,1401392450,23000,23000,23000,23000,17
|
|
20240705,151100,1401001450,23000,22950,23000,22950,105
|
|
20240705,151000,1398588100,22950,23050,23050,22900,11
|
|
20240705,150900,1398335600,23000,23000,23100,22950,72
|
|
20240705,150800,1396679650,23200,23000,23200,23000,334
|
|
20240705,150700,1388997250,23000,22950,23100,22950,961
|
|
20240705,150600,1366836300,22950,22950,22950,22900,244
|
|
20240705,150500,1361243150,22900,22950,22950,22900,405
|
|
20240705,150400,1351966400,22950,22950,23000,22950,206
|
|
20240705,150300,1347238350,22950,23000,23000,22900,349
|
|
20240705,150200,1339244400,22900,22900,23000,22900,375
|
|
20240705,150100,1330655150,22900,23000,23000,22900,1129
|
|
20240705,150000,1304768400,23000,23050,23050,22950,228
|
|
20240705,145900,1299524450,23000,23050,23050,23000,242
|
|
20240705,145800,1293947250,23050,23100,23150,23050,166
|
|
20240705,145700,1290108650,23200,23150,23200,23100,511
|
|
20240705,145600,1278303450,23250,23250,23250,23150,1241
|
|
20240705,145500,1249482700,23200,23100,23200,23000,1278
|
|
20240705,145400,1219888100,23100,23100,23100,23000,770
|
|
20240705,145300,1202152450,23050,23100,23100,23000,475
|
|
20240705,145200,1191214150,23100,23100,23100,23000,212
|
|
20240705,145100,1186324350,23000,23100,23100,23000,134
|
|
20240705,145000,1183231800,23050,23100,23100,23000,272
|
|
20240705,144900,1176959550,23050,23100,23100,23050,391
|
|
20240705,144800,1167937350,23050,23100,23100,23000,168
|
|
20240705,144700,1164060250,23050,23050,23100,23050,158
|
|
20240705,144600,1160412250,23000,23050,23050,23000,164
|
|
20240705,144500,1156634000,23050,23100,23100,23000,302
|
|
20240705,144400,1149669600,23100,23150,23150,23000,187
|
|
20240705,144300,1145351400,23100,23150,23150,23000,136
|
|
20240705,144200,1142207700,23150,23000,23150,23000,138
|
|
20240705,144100,1139019500,23100,23050,23150,23000,160
|
|
20240705,144000,1135325250,23100,23100,23150,23000,177
|
|
20240705,143900,1131234150,23100,23100,23150,23000,138
|
|
20240705,143800,1128047250,23000,23100,23150,23000,167
|
|
20240705,143700,1124192250,23100,23100,23150,23000,158
|
|
20240705,143600,1120540050,23150,23150,23150,23050,154
|
|
20240705,143500,1116978150,23100,23100,23150,23000,130
|
|
20240705,143400,1113974250,23100,23050,23150,23000,197
|
|
20240705,143300,1109424500,23100,23150,23150,23000,173
|
|
20240705,143200,1105430400,23150,23150,23150,23000,133
|
|
20240705,143100,1102354000,23000,23000,23150,23000,167
|
|
20240705,143000,1098498200,23000,23150,23150,23000,198
|
|
20240705,142900,1093921950,23000,23050,23150,23000,141
|
|
20240705,142800,1090666650,23100,23150,23150,23050,137
|
|
20240705,142700,1087500800,23100,23100,23150,23050,155
|
|
20240705,142600,1083919000,23150,23150,23150,23100,171
|
|
20240705,142500,1079961600,23100,23100,23200,23100,133
|
|
20240705,142400,1076884350,23050,23100,23150,23050,163
|
|
20240705,142300,1073116350,23100,23050,23200,23050,152
|
|
20240705,142200,1069601900,23050,23050,23200,23050,153
|
|
20240705,142100,1066059950,23200,23100,23200,23050,146
|
|
20240705,142000,1062677900,23200,23200,23200,23100,329
|
|
20240705,141900,1055057900,23200,23150,23200,23050,260
|
|
20240705,141800,1049028950,23050,23100,23150,23050,126
|
|
20240705,141700,1046116100,23100,23150,23150,23000,316
|
|
20240705,141600,1038807300,23050,23150,23200,23000,484
|
|
20240705,141500,1027626200,23150,23000,23150,23000,891
|
|
20240705,141400,1007031950,23150,23150,23150,23000,327
|
|
20240705,141300,999486250,23100,23150,23150,23000,273
|
|
20240705,141200,993185150,23150,23100,23200,23050,469
|
|
20240705,141100,982341450,23100,23150,23150,23100,370
|
|
20240705,141000,973788450,23100,23050,23100,23000,359
|
|
20240705,140900,965507700,23050,23000,23050,22950,301
|
|
20240705,140800,958574950,22950,22900,23000,22900,335
|
|
20240705,140700,950895450,22900,22950,23050,22850,1935
|
|
20240705,140600,906607250,22950,22950,22950,22850,3799
|
|
20240705,140500,819605500,22900,22950,23000,22900,283
|
|
20240705,140400,813112300,22950,23050,23050,22950,5021
|
|
20240705,140300,697618000,23050,23100,23150,23050,310
|
|
20240705,140200,690457250,23100,23100,23100,23050,304
|
|
20240705,140100,683437500,23050,23050,23150,23050,360
|
|
20240705,140000,675136300,23050,23050,23100,23050,176
|
|
20240705,135900,671078950,23050,23050,23100,23050,199
|
|
20240705,135800,666491800,23050,23100,23100,23050,295
|
|
20240705,135700,659687850,23100,23100,23100,23050,176
|
|
20240705,135600,655630350,23100,23050,23100,23050,196
|
|
20240705,135500,651112250,23050,23100,23100,23050,341
|
|
20240705,135400,643238950,23100,23100,23150,23100,707
|
|
20240705,135300,626906700,23100,23100,23150,23100,363
|
|
20240705,135200,618519250,23150,23150,23150,23100,202
|
|
20240705,135100,613851900,23100,23150,23200,23100,634
|
|
20240705,135000,599177700,23150,23150,23200,23150,148
|
|
20240705,134900,595751350,23150,23250,23250,23150,724
|
|
20240705,134800,578966600,23200,23200,23250,23200,109
|
|
20240705,134700,576437250,23200,23200,23200,23200,53
|
|
20240705,134600,575207650,23250,23200,23250,23200,5
|
|
20240705,134500,575091600,23200,23200,23250,23200,51
|
|
20240705,134400,573908300,23250,23250,23300,23200,82
|
|
20240705,134300,572005100,23200,23200,23200,23200,27
|
|
20240705,134200,571378700,23200,23250,23300,23200,23
|
|
20240705,134100,570844850,23250,23200,23250,23200,88
|
|
20240705,134000,568802150,23250,23250,23250,23200,44
|
|
20240705,133900,567781250,23200,23250,23250,23200,233
|
|
20240705,133800,562364200,23300,23250,23300,23250,55
|
|
20240705,133700,561084900,23250,23250,23250,23250,66
|
|
20240705,133600,559550400,23350,23250,23350,23250,7
|
|
20240705,133500,559387350,23300,23350,23350,23300,1161
|
|
20240705,133400,532335550,23300,23300,23350,23300,206
|
|
20240705,133300,527535600,23300,23300,23300,23300,48
|
|
20240705,133200,526417200,23300,23350,23350,23300,41
|
|
20240705,133100,525461350,23350,23300,23350,23300,528
|
|
20240705,133000,513158450,23350,23350,23350,23300,93
|
|
20240705,132900,510990200,23350,23350,23350,23350,3
|
|
20240705,132800,510920150,23400,23400,23400,23300,120
|
|
20240705,132700,508118250,23350,23350,23350,23350,27
|
|
20240705,132600,507487800,23400,23350,23400,23350,191
|
|
20240705,132500,503027850,23400,23400,23400,23400,65
|
|
20240705,132400,501506850,23350,23350,23400,23350,45
|
|
20240705,132300,500455900,23350,23350,23350,23350,274
|
|
20240705,132200,494058000,23350,23400,23400,23350,38
|
|
20240705,132100,493170200,23350,23350,23350,23350,15
|
|
20240705,132000,492819950,23350,23400,23400,23350,15
|
|
20240705,131900,492469600,23400,23350,23400,23350,108
|
|
20240705,131800,489947250,23400,23350,23400,23350,25
|
|
20240705,131700,489362950,23350,23350,23350,23350,1
|
|
20240705,131600,489339600,23350,23300,23350,23300,96
|
|
20240705,131500,487101450,23350,23400,23400,23350,423
|
|
20240705,131400,477223900,23400,23350,23400,23350,27
|
|
20240705,131300,476593400,23350,23350,23350,23350,19
|
|
20240705,131200,476149750,23350,23350,23350,23300,125
|
|
20240705,131100,473232650,23300,23300,23300,23300,26
|
|
20240705,131000,472626850,23300,23300,23300,23300,19
|
|
20240705,130900,472184150,23250,23300,23300,23250,47
|
|
20240705,130800,471090850,23300,23300,23350,23250,45
|
|
20240705,130700,470043550,23300,23250,23300,23250,27
|
|
20240705,130600,469415150,23250,23350,23350,23250,33
|
|
20240705,130500,468646350,23300,23300,23300,23250,80
|
|
20240705,130400,466785650,23350,23350,23350,23350,1
|
|
20240705,130300,466762300,23350,23250,23350,23250,30
|
|
20240705,130200,466064600,23350,23250,23350,23250,155
|
|
20240705,130100,462449550,23300,23250,23350,23250,55
|
|
20240705,130000,461169300,23300,23300,23300,23300,45
|
|
20240705,125900,460120800,23250,23300,23300,23250,28
|
|
20240705,125800,459469300,23250,23300,23300,23250,98
|
|
20240705,125700,457190550,23300,23300,23300,23250,52
|
|
20240705,125600,455979600,23300,23300,23300,23250,5
|
|
20240705,125500,455863250,23300,23300,23300,23250,52
|
|
20240705,125400,454652950,23250,23300,23300,23250,81
|
|
20240705,125300,452769650,23250,23250,23250,23250,29
|
|
20240705,125200,452095400,23300,23250,23300,23250,22
|
|
20240705,125100,451583450,23250,23250,23250,23250,66
|
|
20240705,125000,450048950,23250,23250,23250,23250,27
|
|
20240705,124900,449421200,23300,23250,23300,23250,51
|
|
20240705,124800,448233750,23250,23250,23250,23250,24
|
|
20240705,124700,447675750,23250,23250,23250,23250,92
|
|
20240705,124600,445536750,23250,23300,23300,23250,53
|
|
20240705,124500,444304000,23300,23250,23300,23250,28
|
|
20240705,124400,443652950,23250,23250,23250,23250,46
|
|
20240705,124300,442583450,23300,23250,23300,23250,83
|
|
20240705,124200,440649700,23300,23300,23300,23250,35
|
|
20240705,124100,439835450,23250,23250,23250,23250,14
|
|
20240705,124000,439509950,23250,23250,23250,23250,70
|
|
20240705,123900,437882450,23300,23250,23300,23250,566
|
|
20240705,123800,424697450,23200,23250,23250,23200,14
|
|
20240705,123700,424372600,23200,23250,23250,23200,261
|
|
20240705,123600,418317350,23250,23250,23250,23200,27
|
|
20240705,123500,417689750,23250,23250,23250,23250,2
|
|
20240705,123400,417643250,23250,23200,23250,23200,27
|
|
20240705,123300,417016800,23250,23300,23300,23200,82
|
|
20240705,123200,415112300,23300,23250,23300,23250,2
|
|
20240705,123100,415065750,23250,23250,23250,23250,38
|
|
20240705,123000,414182250,23250,23200,23250,23200,70
|
|
20240705,122900,412556600,23300,23250,23300,23250,37
|
|
20240705,122800,411695850,23250,23300,23300,23250,14
|
|
20240705,122700,411370300,23250,23250,23250,23250,0
|
|
20240705,122600,411370300,23250,23250,23300,23250,125
|
|
20240705,122500,408463600,23250,23250,23250,23250,14
|
|
20240705,122400,408138100,23250,23250,23250,23250,0
|
|
20240705,122300,408138100,23250,23250,23300,23250,87
|
|
20240705,122200,406114800,23250,23250,23250,23250,39
|
|
20240705,122100,405208050,23250,23250,23250,23250,20
|
|
20240705,122000,404743050,23300,23300,23300,23250,29
|
|
20240705,121900,404068250,23250,23250,23250,23250,33
|
|
20240705,121800,403301000,23350,23250,23350,23250,32
|
|
20240705,121700,402556650,23250,23250,23250,23250,27
|
|
20240705,121600,401928900,23300,23250,23300,23250,36
|
|
20240705,121500,401091450,23250,23300,23300,23250,62
|
|
20240705,121400,399648500,23400,23400,23400,23400,0
|
|
20240705,121300,399648500,23400,23250,23450,23250,60
|
|
20240705,121200,398251200,23250,23250,23300,23250,85
|
|
20240705,121100,396274700,23300,23300,23300,23300,0
|
|
20240705,121000,396274700,23300,23250,23300,23250,53
|
|
20240705,120900,395041900,23250,23250,23250,23250,19
|
|
20240705,120800,394600150,23250,23250,23250,23200,76
|
|
20240705,120700,392836150,23250,23250,23250,23200,59
|
|
20240705,120600,391464600,23250,23250,23250,23250,57
|
|
20240705,120500,390139350,23250,23250,23250,23200,59
|
|
20240705,120400,388768900,23250,23250,23250,23200,607
|
|
20240705,120300,374656800,23300,23250,23300,23250,43
|
|
20240705,120200,373656050,23250,23300,23300,23250,41
|
|
20240705,120100,372702750,23250,23300,23300,23250,171
|
|
20240705,120000,368726750,23250,23300,23300,23250,45
|
|
20240705,115900,367679900,23250,23300,23300,23250,702
|
|
20240705,115800,351358050,23300,23250,23300,23250,40
|
|
20240705,115700,350427700,23300,23300,23350,23250,58
|
|
20240705,115600,349076350,23400,23400,23400,23400,608
|
|
20240705,115500,334849150,23350,23350,23350,23350,105
|
|
20240705,115400,332397400,23250,23350,23350,23250,110
|
|
20240705,115300,329838950,23300,23350,23400,23300,6
|
|
20240705,115200,329699000,23350,23300,23350,23250,74
|
|
20240705,115100,327974800,23250,23250,23250,23250,46
|
|
20240705,115000,326905300,23250,23300,23300,23250,47
|
|
20240705,114900,325812000,23300,23300,23300,23250,214
|
|
20240705,114800,320827100,23350,23350,23350,23350,5
|
|
20240705,114700,320710350,23350,23350,23350,23300,52
|
|
20240705,114600,319498000,23300,23350,23350,23300,37
|
|
20240705,114500,318635400,23400,23350,23400,23350,7
|
|
20240705,114400,318471900,23350,23300,23350,23300,23
|
|
20240705,114300,317935000,23300,23350,23350,23300,46
|
|
20240705,114200,316862550,23450,23350,23450,23350,12
|
|
20240705,114100,316581950,23300,23300,23300,23300,44
|
|
20240705,114000,315556750,23350,23300,23350,23300,82
|
|
20240705,113900,313645550,23350,23350,23350,23350,6
|
|
20240705,113800,313505450,23400,23450,23450,23400,11
|
|
20240705,113700,313248000,23450,23350,23450,23350,14
|
|
20240705,113600,312920000,23450,23350,23450,23350,104
|
|
20240705,113500,310491300,23350,23400,23400,23350,17
|
|
20240705,113400,310094200,23400,23350,23400,23350,14
|
|
20240705,113300,309766800,23400,23450,23450,23400,91
|
|
20240705,113200,307637250,23400,23400,23400,23400,38
|
|
20240705,113100,306748050,23400,23400,23400,23350,29
|
|
20240705,113000,306070750,23350,23350,23400,23350,41
|
|
20240705,112900,305113250,23350,23350,23350,23350,13
|
|
20240705,112800,304809700,23450,23400,23450,23350,47
|
|
20240705,112700,303711150,23400,23350,23400,23350,14
|
|
20240705,112600,303383750,23400,23300,23400,23300,82
|
|
20240705,112500,301472250,23350,23350,23350,23300,47
|
|
20240705,112400,300376800,23350,23350,23350,23300,17
|
|
20240705,112300,299980000,23350,23300,23350,23300,26
|
|
20240705,112200,299374150,23300,23400,23400,23300,47
|
|
20240705,112100,298278950,23400,23300,23400,23300,51
|
|
20240705,112000,297090050,23300,23400,23400,23300,36
|
|
20240705,111900,296250950,23350,23300,23350,23300,37
|
|
20240705,111800,295388650,23350,23400,23400,23350,40
|
|
20240705,111700,294454100,23350,23400,23400,23350,44
|
|
20240705,111600,293426600,23400,23350,23400,23350,7
|
|
20240705,111500,293262850,23350,23350,23350,23300,110
|
|
20240705,111400,290698950,23300,23300,23350,23300,29
|
|
20240705,111300,290022700,23350,23300,23350,23300,20
|
|
20240705,111200,289556600,23300,23300,23350,23250,57
|
|
20240705,111100,288229150,23400,23400,23400,23300,64
|
|
20240705,111000,286736850,23350,23350,23350,23350,57
|
|
20240705,110900,285405900,23250,23350,23400,23250,50
|
|
20240705,110800,284241550,23350,23350,23350,23300,65
|
|
20240705,110700,282725450,23300,23300,23400,23300,32
|
|
20240705,110600,281979750,23450,23450,23450,23450,2
|
|
20240705,110500,281932850,23450,23300,23450,23300,10
|
|
20240705,110400,281699250,23300,23350,23350,23250,108
|
|
20240705,110300,279185900,23350,23300,23350,23300,16
|
|
20240705,110200,278813000,23250,23250,23250,23250,25
|
|
20240705,110100,278231750,23250,23300,23350,23250,94
|
|
20240705,110000,276043300,23350,23350,23350,23350,1
|
|
20240705,105900,276019950,23350,23400,23400,23350,44
|
|
20240705,105800,274990800,23400,23350,23400,23350,12
|
|
20240705,105700,274710550,23250,23350,23350,23250,77
|
|
20240705,105600,272916200,23350,23300,23350,23250,131
|
|
20240705,105500,269865050,23300,23300,23300,23300,9
|
|
20240705,105400,269655350,23300,23300,23300,23250,98
|
|
20240705,105300,267372150,23300,23350,23350,23300,15
|
|
20240705,105200,267022550,23350,23350,23350,23350,1
|
|
20240705,105100,266999200,23350,23300,23350,23300,235
|
|
20240705,105000,261523150,23250,23300,23300,23250,67
|
|
20240705,104900,259965350,23300,23300,23300,23300,1
|
|
20240705,104800,259942050,23300,23300,23300,23250,51
|
|
20240705,104700,258755750,23300,23250,23300,23250,135
|
|
20240705,104600,255616900,23250,23300,23300,23250,72
|
|
20240705,104500,253942300,23350,23300,23350,23300,46
|
|
20240705,104400,252869750,23250,23300,23300,23250,5
|
|
20240705,104300,252753400,23250,23250,23250,23250,72
|
|
20240705,104200,251079400,23300,23300,23300,23300,27
|
|
20240705,104100,250450300,23300,23300,23300,23250,6
|
|
20240705,104000,250310700,23250,23250,23250,23250,73
|
|
20240705,103900,248613450,23250,23300,23300,23250,36
|
|
20240705,103800,247776300,23300,23250,23300,23200,54
|
|
20240705,103700,246520450,23250,23300,23300,23250,34
|
|
20240705,103600,245729250,23300,23250,23300,23250,35
|
|
20240705,103500,244915400,23350,23350,23350,23250,155
|
|
20240705,103400,241310650,23250,23300,23300,23250,5
|
|
20240705,103300,241194350,23300,23300,23300,23300,32
|
|
20240705,103200,240448750,23250,23350,23350,23250,45
|
|
20240705,103100,239401300,23350,23250,23350,23250,4
|
|
20240705,103000,239308200,23350,23350,23350,23350,1
|
|
20240705,102900,239284850,23250,23400,23400,23250,46
|
|
20240705,102800,238213750,23400,23350,23400,23250,95
|
|
20240705,102700,236004600,23350,23350,23350,23350,1
|
|
20240705,102600,235981250,23350,23350,23350,23350,10
|
|
20240705,102500,235747750,23300,23300,23300,23250,776
|
|
20240705,102400,217690350,23300,23350,23350,23300,75
|
|
20240705,102300,215942350,23350,23350,23350,23350,2
|
|
20240705,102200,215895650,23350,23350,23350,23300,79
|
|
20240705,102100,214054300,23300,23350,23350,23300,106
|
|
20240705,102000,211584450,23350,23350,23350,23350,0
|
|
20240705,101900,211584450,23350,23350,23350,23350,11
|
|
20240705,101800,211327600,23300,23350,23400,23300,42
|
|
20240705,101700,210348500,23400,23400,23400,23400,1
|
|
20240705,101600,210325100,23400,23400,23400,23400,16
|
|
20240705,101500,209950700,23350,23350,23350,23300,67
|
|
20240705,101400,208387900,23300,23400,23400,23300,6
|
|
20240705,101300,208247900,23400,23400,23400,23400,2
|
|
20240705,101200,208201100,23400,23400,23400,23400,85
|
|
20240705,101100,206212100,23250,23350,23350,23250,73
|
|
20240705,101000,204511550,23250,23250,23250,23250,0
|
|
20240705,100900,204511550,23250,23350,23400,23250,89
|
|
20240705,100800,202438350,23250,23250,23250,23250,37
|
|
20240705,100700,201578100,23400,23400,23400,23400,2
|
|
20240705,100600,201531300,23250,23400,23400,23250,111
|
|
20240705,100500,198948900,23250,23250,23250,23250,32
|
|
20240705,100400,198204900,23400,23250,23400,23250,37
|
|
20240705,100300,197344050,23400,23400,23400,23400,438
|
|
20240705,100200,187094850,23400,23400,23400,23400,2
|
|
20240705,100100,187048050,23250,23250,23250,23250,4
|
|
20240705,100000,186955050,23250,23450,23450,23250,49
|
|
20240705,095900,185813100,23450,23350,23450,23200,2109
|
|
20240705,095800,136753950,23350,23350,23350,23350,3
|
|
20240705,095700,136683900,23350,23400,23400,23350,366
|
|
20240705,095600,128136150,23450,23450,23450,23450,13
|
|
20240705,095500,127831300,23400,23400,23400,23400,4
|
|
20240705,095400,127737700,23400,23400,23400,23400,0
|
|
20240705,095300,127737700,23400,23450,23450,23400,76
|
|
20240705,095200,125958800,23350,23350,23350,23350,0
|
|
20240705,095100,125958800,23350,23400,23400,23350,42
|
|
20240705,095000,124976150,23350,23350,23350,23350,33
|
|
20240705,094900,124205600,23450,23400,23450,23400,59
|
|
20240705,094800,122824550,23350,23400,23400,23350,287
|
|
20240705,094700,116108950,23450,23450,23450,23450,1
|
|
20240705,094600,116085500,23400,23450,23450,23400,88
|
|
20240705,094500,114023550,23500,23500,23500,23500,23
|
|
20240705,094400,113483050,23500,23450,23500,23450,7
|
|
20240705,094300,113318800,23450,23500,23500,23450,30
|
|
20240705,094200,112615200,23550,23550,23550,23550,5
|
|
20240705,094100,112497450,23450,23450,23450,23450,0
|
|
20240705,094000,112497450,23450,23450,23500,23450,10
|
|
20240705,093900,112262850,23450,23400,23450,23400,65
|
|
20240705,093800,110740250,23500,23500,23500,23500,25
|
|
20240705,093700,110152750,23500,23500,23500,23500,0
|
|
20240705,093600,110152750,23500,23400,23500,23300,808
|
|
20240705,093500,91277200,23450,23450,23450,23450,23
|
|
20240705,093400,90737850,23450,23450,23500,23450,174
|
|
20240705,093300,86657500,23450,23450,23450,23450,9
|
|
20240705,093200,86446450,23400,23450,23450,23400,133
|
|
20240705,093100,83329250,23450,23450,23450,23450,1
|
|
20240705,093000,83305800,23400,23450,23450,23400,129
|
|
20240705,092900,80281000,23500,23500,23500,23500,166
|
|
20240705,092800,76380000,23500,23550,23550,23500,38
|
|
20240705,092700,75486750,23500,23500,23500,23500,1
|
|
20240705,092600,75463250,23500,23500,23500,23500,12
|
|
20240705,092500,75181250,23500,23550,23550,23500,182
|
|
20240705,092400,70896200,23600,23600,23600,23600,105
|
|
20240705,092300,68418200,23600,23550,23600,23550,36
|
|
20240705,092200,67569400,23600,23600,23600,23600,0
|
|
20240705,092100,67569400,23600,23600,23600,23600,27
|
|
20240705,092000,66932200,23600,23600,23600,23600,31
|
|
20240705,091900,66200600,23550,23550,23550,23550,0
|
|
20240705,091800,66200600,23550,23550,23550,23550,0
|
|
20240705,091700,66200600,23550,23550,23550,23550,12
|
|
20240705,091600,65918000,23550,23550,23550,23550,5
|
|
20240705,091500,65800250,23500,23500,23500,23500,1
|
|
20240705,091400,65776750,23500,23500,23500,23500,23
|
|
20240705,091300,65236250,23500,23450,23500,23450,311
|
|
20240705,091200,57933150,23350,23450,23450,23350,178
|
|
20240705,091100,53767050,23500,23500,23500,23500,0
|
|
20240705,091000,53767050,23500,23650,23650,23500,346
|
|
20240705,090900,45631450,23700,23700,23700,23700,5
|
|
20240705,090800,45512950,23700,23700,23700,23700,300
|
|
20240705,090700,38402950,23700,23700,23700,23700,3
|
|
20240705,090600,38331850,23500,23500,23500,23500,0
|
|
20240705,090500,38331850,23500,23500,23500,23500,0
|
|
20240705,090400,38331850,23500,23500,23500,23500,0
|
|
20240705,090300,38331850,23500,23450,23500,23450,1344
|
|
20240705,090200,6773550,23400,23400,23400,23400,102
|
|
20240705,090100,4386750,23500,23500,23500,23500,3
|
|
20240705,090000,4316250,23500,23750,23750,23500,183
|