623 lines
33 KiB
CSV
623 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,192000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,191900,6865545950,21200,21200,21200,21200,0
|
|
20240730,191800,6865545950,21200,21200,21200,21200,0
|
|
20240730,191700,6865545950,21200,21200,21200,21200,0
|
|
20240730,191600,6865545950,21200,21200,21200,21200,0
|
|
20240730,191500,6865545950,21200,21200,21200,21200,0
|
|
20240730,191400,6865545950,21200,21200,21200,21200,0
|
|
20240730,191300,6865545950,21200,21200,21200,21200,0
|
|
20240730,191200,6865545950,21200,21200,21200,21200,0
|
|
20240730,191100,6865545950,21200,21200,21200,21200,0
|
|
20240730,191000,6865545950,21200,21200,21200,21200,0
|
|
20240730,190900,6865545950,21200,21200,21200,21200,0
|
|
20240730,190800,6865545950,21200,21200,21200,21200,0
|
|
20240730,190700,6865545950,21200,21200,21200,21200,0
|
|
20240730,190600,6865545950,21200,21200,21200,21200,0
|
|
20240730,190500,6865545950,21200,21200,21200,21200,0
|
|
20240730,190400,6865545950,21200,21200,21200,21200,0
|
|
20240730,190300,6865545950,21200,21200,21200,21200,0
|
|
20240730,190200,6865545950,21200,21200,21200,21200,0
|
|
20240730,190100,6865545950,21200,21200,21200,21200,0
|
|
20240730,190000,6865545950,21200,21200,21200,21200,0
|
|
20240730,185900,6865545950,21200,21200,21200,21200,0
|
|
20240730,185800,6865545950,21200,21200,21200,21200,0
|
|
20240730,185700,6865545950,21200,21200,21200,21200,0
|
|
20240730,185600,6865545950,21200,21200,21200,21200,0
|
|
20240730,185500,6865545950,21200,21200,21200,21200,0
|
|
20240730,185400,6865545950,21200,21200,21200,21200,0
|
|
20240730,185300,6865545950,21200,21200,21200,21200,0
|
|
20240730,185200,6865545950,21200,21200,21200,21200,0
|
|
20240730,185100,6865545950,21200,21200,21200,21200,0
|
|
20240730,185000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,184900,6865545950,21200,21200,21200,21200,0
|
|
20240730,184800,6865545950,21200,21200,21200,21200,0
|
|
20240730,184700,6865545950,21200,21200,21200,21200,0
|
|
20240730,184600,6865545950,21200,21200,21200,21200,0
|
|
20240730,184500,6865545950,21200,21200,21200,21200,0
|
|
20240730,184400,6865545950,21200,21200,21200,21200,0
|
|
20240730,184300,6865545950,21200,21200,21200,21200,0
|
|
20240730,184200,6865545950,21200,21200,21200,21200,0
|
|
20240730,184100,6865545950,21200,21200,21200,21200,0
|
|
20240730,184000,6865545950,21200,21200,21200,21200,0
|
|
20240730,183900,6865545950,21200,21200,21200,21200,0
|
|
20240730,183800,6865545950,21200,21200,21200,21200,0
|
|
20240730,183700,6865545950,21200,21200,21200,21200,0
|
|
20240730,183600,6865545950,21200,21200,21200,21200,0
|
|
20240730,183500,6865545950,21200,21200,21200,21200,0
|
|
20240730,183400,6865545950,21200,21200,21200,21200,0
|
|
20240730,183300,6865545950,21200,21200,21200,21200,0
|
|
20240730,183200,6865545950,21200,21200,21200,21200,0
|
|
20240730,183100,6865545950,21200,21200,21200,21200,0
|
|
20240730,183000,6865545950,21200,21200,21200,21200,0
|
|
20240730,182900,6865545950,21200,21200,21200,21200,0
|
|
20240730,182800,6865545950,21200,21200,21200,21200,0
|
|
20240730,182700,6865545950,21200,21200,21200,21200,0
|
|
20240730,182600,6865545950,21200,21200,21200,21200,0
|
|
20240730,182500,6865545950,21200,21200,21200,21200,0
|
|
20240730,182400,6865545950,21200,21200,21200,21200,0
|
|
20240730,182300,6865545950,21200,21200,21200,21200,0
|
|
20240730,182200,6865545950,21200,21200,21200,21200,0
|
|
20240730,182100,6865545950,21200,21200,21200,21200,0
|
|
20240730,182000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,181900,6865545950,21200,21200,21200,21200,0
|
|
20240730,181800,6865545950,21200,21200,21200,21200,0
|
|
20240730,181700,6865545950,21200,21200,21200,21200,0
|
|
20240730,181600,6865545950,21200,21200,21200,21200,0
|
|
20240730,181500,6865545950,21200,21200,21200,21200,0
|
|
20240730,181400,6865545950,21200,21200,21200,21200,0
|
|
20240730,181300,6865545950,21200,21200,21200,21200,0
|
|
20240730,181200,6865545950,21200,21200,21200,21200,0
|
|
20240730,181100,6865545950,21200,21200,21200,21200,0
|
|
20240730,181000,6865545950,21200,21200,21200,21200,0
|
|
20240730,180900,6865545950,21200,21200,21200,21200,0
|
|
20240730,180800,6865545950,21200,21200,21200,21200,0
|
|
20240730,180700,6865545950,21200,21200,21200,21200,0
|
|
20240730,180600,6865545950,21200,21200,21200,21200,0
|
|
20240730,180500,6865545950,21200,21200,21200,21200,0
|
|
20240730,180400,6865545950,21200,21200,21200,21200,0
|
|
20240730,180300,6865545950,21200,21200,21200,21200,0
|
|
20240730,180200,6865545950,21200,21200,21200,21200,0
|
|
20240730,180100,6865545950,21200,21200,21200,21200,0
|
|
20240730,180000,6865545950,21200,21200,21200,21200,0
|
|
20240730,175900,6865545950,21200,21200,21200,21200,0
|
|
20240730,175800,6865545950,21200,21200,21200,21200,0
|
|
20240730,175700,6865545950,21200,21200,21200,21200,0
|
|
20240730,175600,6865545950,21200,21200,21200,21200,0
|
|
20240730,175500,6865545950,21200,21200,21200,21200,0
|
|
20240730,175400,6865545950,21200,21200,21200,21200,0
|
|
20240730,175300,6865545950,21200,21200,21200,21200,0
|
|
20240730,175200,6865545950,21200,21200,21200,21200,0
|
|
20240730,175100,6865545950,21200,21200,21200,21200,0
|
|
20240730,175000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,174900,6865545950,21200,21200,21200,21200,0
|
|
20240730,174800,6865545950,21200,21200,21200,21200,0
|
|
20240730,174700,6865545950,21200,21200,21200,21200,0
|
|
20240730,174600,6865545950,21200,21200,21200,21200,0
|
|
20240730,174500,6865545950,21200,21200,21200,21200,0
|
|
20240730,174400,6865545950,21200,21200,21200,21200,0
|
|
20240730,174300,6865545950,21200,21200,21200,21200,0
|
|
20240730,174200,6865545950,21200,21200,21200,21200,0
|
|
20240730,174100,6865545950,21200,21200,21200,21200,0
|
|
20240730,174000,6865545950,21200,21200,21200,21200,0
|
|
20240730,173900,6865545950,21200,21200,21200,21200,0
|
|
20240730,173800,6865545950,21200,21200,21200,21200,0
|
|
20240730,173700,6865545950,21200,21200,21200,21200,0
|
|
20240730,173600,6865545950,21200,21200,21200,21200,0
|
|
20240730,173500,6865545950,21200,21200,21200,21200,0
|
|
20240730,173400,6865545950,21200,21200,21200,21200,0
|
|
20240730,173300,6865545950,21200,21200,21200,21200,0
|
|
20240730,173200,6865545950,21200,21200,21200,21200,0
|
|
20240730,173100,6865545950,21200,21200,21200,21200,0
|
|
20240730,173000,6865545950,21200,21200,21200,21200,0
|
|
20240730,172900,6865545950,21200,21200,21200,21200,0
|
|
20240730,172800,6865545950,21200,21200,21200,21200,0
|
|
20240730,172700,6865545950,21200,21200,21200,21200,0
|
|
20240730,172600,6865545950,21200,21200,21200,21200,0
|
|
20240730,172500,6865545950,21200,21200,21200,21200,0
|
|
20240730,172400,6865545950,21200,21200,21200,21200,0
|
|
20240730,172300,6865545950,21200,21200,21200,21200,0
|
|
20240730,172200,6865545950,21200,21200,21200,21200,0
|
|
20240730,172100,6865545950,21200,21200,21200,21200,0
|
|
20240730,172000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,171900,6865545950,21200,21200,21200,21200,0
|
|
20240730,171800,6865545950,21200,21200,21200,21200,0
|
|
20240730,171700,6865545950,21200,21200,21200,21200,0
|
|
20240730,171600,6865545950,21200,21200,21200,21200,0
|
|
20240730,171500,6865545950,21200,21200,21200,21200,0
|
|
20240730,171400,6865545950,21200,21200,21200,21200,0
|
|
20240730,171300,6865545950,21200,21200,21200,21200,0
|
|
20240730,171200,6865545950,21200,21200,21200,21200,0
|
|
20240730,171100,6865545950,21200,21200,21200,21200,0
|
|
20240730,171000,6865545950,21200,21200,21200,21200,0
|
|
20240730,170900,6865545950,21200,21200,21200,21200,0
|
|
20240730,170800,6865545950,21200,21200,21200,21200,0
|
|
20240730,170700,6865545950,21200,21200,21200,21200,0
|
|
20240730,170600,6865545950,21200,21200,21200,21200,0
|
|
20240730,170500,6865545950,21200,21200,21200,21200,0
|
|
20240730,170400,6865545950,21200,21200,21200,21200,0
|
|
20240730,170300,6865545950,21200,21200,21200,21200,0
|
|
20240730,170200,6865545950,21200,21200,21200,21200,0
|
|
20240730,170100,6865545950,21200,21200,21200,21200,0
|
|
20240730,170000,6865545950,21200,21200,21200,21200,0
|
|
20240730,165900,6865545950,21200,21200,21200,21200,0
|
|
20240730,165800,6865545950,21200,21200,21200,21200,0
|
|
20240730,165700,6865545950,21200,21200,21200,21200,0
|
|
20240730,165600,6865545950,21200,21200,21200,21200,0
|
|
20240730,165500,6865545950,21200,21200,21200,21200,0
|
|
20240730,165400,6865545950,21200,21200,21200,21200,0
|
|
20240730,165300,6865545950,21200,21200,21200,21200,0
|
|
20240730,165200,6865545950,21200,21200,21200,21200,0
|
|
20240730,165100,6865545950,21200,21200,21200,21200,0
|
|
20240730,165000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,164900,6865545950,21200,21200,21200,21200,0
|
|
20240730,164800,6865545950,21200,21200,21200,21200,0
|
|
20240730,164700,6865545950,21200,21200,21200,21200,0
|
|
20240730,164600,6865545950,21200,21200,21200,21200,0
|
|
20240730,164500,6865545950,21200,21200,21200,21200,0
|
|
20240730,164400,6865545950,21200,21200,21200,21200,0
|
|
20240730,164300,6865545950,21200,21200,21200,21200,0
|
|
20240730,164200,6865545950,21200,21200,21200,21200,0
|
|
20240730,164100,6865545950,21200,21200,21200,21200,0
|
|
20240730,164000,6865545950,21200,21200,21200,21200,0
|
|
20240730,163900,6865545950,21200,21200,21200,21200,0
|
|
20240730,163800,6865545950,21200,21200,21200,21200,0
|
|
20240730,163700,6865545950,21200,21200,21200,21200,0
|
|
20240730,163600,6865545950,21200,21200,21200,21200,0
|
|
20240730,163500,6865545950,21200,21200,21200,21200,0
|
|
20240730,163400,6865545950,21200,21200,21200,21200,0
|
|
20240730,163300,6865545950,21200,21200,21200,21200,0
|
|
20240730,163200,6865545950,21200,21200,21200,21200,0
|
|
20240730,163100,6865545950,21200,21200,21200,21200,0
|
|
20240730,163000,6865545950,21200,21200,21200,21200,0
|
|
20240730,162900,6865545950,21200,21200,21200,21200,0
|
|
20240730,162800,6865545950,21200,21200,21200,21200,0
|
|
20240730,162700,6865545950,21200,21200,21200,21200,0
|
|
20240730,162600,6865545950,21200,21200,21200,21200,0
|
|
20240730,162500,6865545950,21200,21200,21200,21200,0
|
|
20240730,162400,6865545950,21200,21200,21200,21200,0
|
|
20240730,162300,6865545950,21200,21200,21200,21200,0
|
|
20240730,162200,6865545950,21200,21200,21200,21200,0
|
|
20240730,162100,6865545950,21200,21200,21200,21200,0
|
|
20240730,162000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,161900,6865545950,21200,21200,21200,21200,0
|
|
20240730,161800,6865545950,21200,21200,21200,21200,0
|
|
20240730,161700,6865545950,21200,21200,21200,21200,0
|
|
20240730,161600,6865545950,21200,21200,21200,21200,0
|
|
20240730,161500,6865545950,21200,21200,21200,21200,0
|
|
20240730,161400,6865545950,21200,21200,21200,21200,0
|
|
20240730,161300,6865545950,21200,21200,21200,21200,0
|
|
20240730,161200,6865545950,21200,21200,21200,21200,0
|
|
20240730,161100,6865545950,21200,21200,21200,21200,0
|
|
20240730,161000,6865545950,21200,21200,21200,21200,0
|
|
20240730,160900,6865545950,21200,21200,21200,21200,0
|
|
20240730,160800,6865545950,21200,21200,21200,21200,0
|
|
20240730,160700,6865545950,21200,21200,21200,21200,0
|
|
20240730,160600,6865545950,21200,21200,21200,21200,0
|
|
20240730,160500,6865545950,21200,21200,21200,21200,0
|
|
20240730,160400,6865545950,21200,21200,21200,21200,0
|
|
20240730,160300,6865545950,21200,21200,21200,21200,0
|
|
20240730,160200,6865545950,21200,21200,21200,21200,0
|
|
20240730,160100,6865545950,21200,21200,21200,21200,0
|
|
20240730,160000,6865545950,21200,21200,21200,21200,0
|
|
20240730,155900,6865545950,21200,21200,21200,21200,0
|
|
20240730,155800,6865545950,21200,21200,21200,21200,0
|
|
20240730,155700,6865545950,21200,21200,21200,21200,0
|
|
20240730,155600,6865545950,21200,21200,21200,21200,0
|
|
20240730,155500,6865545950,21200,21200,21200,21200,0
|
|
20240730,155400,6865545950,21200,21200,21200,21200,0
|
|
20240730,155300,6865545950,21200,21200,21200,21200,0
|
|
20240730,155200,6865545950,21200,21200,21200,21200,0
|
|
20240730,155100,6865545950,21200,21200,21200,21200,0
|
|
20240730,155000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,154900,6865545950,21200,21200,21200,21200,0
|
|
20240730,154800,6865545950,21200,21200,21200,21200,0
|
|
20240730,154700,6865545950,21200,21200,21200,21200,0
|
|
20240730,154600,6865545950,21200,21200,21200,21200,0
|
|
20240730,154500,6865545950,21200,21200,21200,21200,0
|
|
20240730,154400,6865545950,21200,21200,21200,21200,0
|
|
20240730,154300,6865545950,21200,21200,21200,21200,0
|
|
20240730,154200,6865545950,21200,21200,21200,21200,0
|
|
20240730,154100,6865545950,21200,21200,21200,21200,0
|
|
20240730,154000,6865545950,21200,21200,21200,21200,0
|
|
20240730,153900,6865545950,21200,21200,21200,21200,0
|
|
20240730,153800,6865545950,21200,21200,21200,21200,0
|
|
20240730,153700,6865545950,21200,21200,21200,21200,0
|
|
20240730,153600,6865545950,21200,21200,21200,21200,0
|
|
20240730,153500,6865545950,21200,21200,21200,21200,0
|
|
20240730,153400,6865545950,21200,21200,21200,21200,0
|
|
20240730,153300,6865545950,21200,21200,21200,21200,0
|
|
20240730,153200,6865545950,21200,21200,21200,21200,0
|
|
20240730,153100,6865545950,21200,21200,21200,21200,0
|
|
20240730,153000,6865545950,21200,21200,21200,21200,13681
|
|
20240730,152900,6575508750,21150,21150,21150,21150,0
|
|
20240730,152800,6575508750,21150,21150,21150,21150,0
|
|
20240730,152700,6575508750,21150,21150,21150,21150,0
|
|
20240730,152600,6575508750,21150,21150,21150,21150,0
|
|
20240730,152500,6575508750,21150,21150,21150,21150,0
|
|
20240730,152400,6575508750,21150,21150,21150,21150,0
|
|
20240730,152300,6575508750,21150,21150,21150,21150,0
|
|
20240730,152200,6575508750,21150,21150,21150,21150,0
|
|
20240730,152100,6575508750,21150,21150,21150,21150,0
|
|
20240730,152000,6575508750,21150,21150,21150,21150,0
|
|
20240730,151900,6575508750,21150,21100,21150,21050,5810
|
|
20240730,151800,6452911000,21100,21150,21150,21100,522
|
|
20240730,151700,6441890200,21150,21100,21150,21100,1195
|
|
20240730,151600,6416656050,21150,21150,21200,21100,2239
|
|
20240730,151500,6369352250,21150,21150,21200,21100,923
|
|
20240730,151400,6349832950,21150,21150,21200,21150,594
|
|
20240730,151300,6337265000,21200,21200,21250,21150,3703
|
|
20240730,151200,6258845950,21200,21200,21200,21150,623
|
|
20240730,151100,6245665150,21150,21150,21200,21100,1649
|
|
20240730,151000,6210790100,21150,21150,21200,21150,282
|
|
20240730,150900,6204823300,21150,21150,21200,21150,202
|
|
20240730,150800,6200550400,21150,21150,21200,21150,74
|
|
20240730,150700,6198984800,21150,21200,21200,21150,124
|
|
20240730,150600,6196356500,21200,21150,21200,21150,338
|
|
20240730,150500,6189207350,21150,21150,21200,21150,780
|
|
20240730,150400,6172708800,21150,21150,21200,21100,2026
|
|
20240730,150300,6129857200,21200,21150,21200,21150,204
|
|
20240730,150200,6125542450,21150,21200,21200,21150,1215
|
|
20240730,150100,6099841450,21150,21200,21200,21150,494
|
|
20240730,150000,6089389100,21200,21200,21200,21150,235
|
|
20240730,145900,6084415650,21200,21200,21200,21150,237
|
|
20240730,145800,6079391950,21150,21150,21200,21100,874
|
|
20240730,145700,6060921700,21100,21100,21150,21100,1060
|
|
20240730,145600,6038521000,21100,21150,21150,21100,550
|
|
20240730,145500,6026893550,21200,21200,21250,21150,60
|
|
20240730,145400,6025621650,21250,21200,21250,21200,303
|
|
20240730,145300,6019198000,21200,21200,21200,21150,107
|
|
20240730,145200,6016933100,21100,21150,21200,21100,457
|
|
20240730,145100,6007259800,21150,21100,21150,21100,41
|
|
20240730,145000,6006394650,21100,21150,21200,21100,733
|
|
20240730,144900,5990912300,21150,21200,21200,21150,356
|
|
20240730,144800,5983382800,21150,21200,21200,21150,58
|
|
20240730,144700,5982155050,21150,21150,21150,21150,31
|
|
20240730,144600,5981499400,21200,21200,21200,21200,158
|
|
20240730,144500,5978149800,21200,21200,21200,21200,5
|
|
20240730,144400,5978043800,21150,21150,21150,21150,148
|
|
20240730,144300,5974913600,21150,21150,21150,21150,198
|
|
20240730,144200,5970725900,21150,21200,21200,21150,223
|
|
20240730,144100,5966009200,21200,21200,21200,21200,29
|
|
20240730,144000,5965394400,21150,21100,21150,21100,1173
|
|
20240730,143900,5940624950,21150,21150,21200,21150,672
|
|
20240730,143800,5926407450,21200,21200,21200,21200,0
|
|
20240730,143700,5926407450,21200,21200,21200,21150,10
|
|
20240730,143600,5926195600,21200,21150,21200,21100,462
|
|
20240730,143500,5916435350,21150,21150,21150,21100,31
|
|
20240730,143400,5915780200,21150,21150,21200,21100,871
|
|
20240730,143300,5897370050,21200,21150,21250,21100,508
|
|
20240730,143200,5886649950,21200,21250,21250,21150,1875
|
|
20240730,143100,5846990550,21250,21200,21250,21150,221
|
|
20240730,143000,5842305450,21200,21200,21200,21200,54
|
|
20240730,142900,5841160650,21200,21300,21300,21200,136
|
|
20240730,142800,5838264000,21300,21300,21300,21300,60
|
|
20240730,142700,5836986000,21300,21250,21300,21250,800
|
|
20240730,142600,5819946750,21250,21300,21300,21250,136
|
|
20240730,142500,5817056700,21250,21250,21300,21250,163
|
|
20240730,142400,5813592800,21300,21250,21350,21250,616
|
|
20240730,142300,5800470750,21200,21250,21300,21200,451
|
|
20240730,142200,5790877600,21250,21200,21250,21200,82
|
|
20240730,142100,5789139100,21250,21200,21250,21200,210
|
|
20240730,142000,5784687050,21150,21200,21200,21150,326
|
|
20240730,141900,5777790850,21200,21150,21200,21150,309
|
|
20240730,141800,5771255300,21150,21200,21200,21150,314
|
|
20240730,141700,5764598600,21150,21150,21200,21150,333
|
|
20240730,141600,5757555150,21150,21150,21150,21150,146
|
|
20240730,141500,5754467250,21150,21200,21200,21150,217
|
|
20240730,141400,5749868350,21200,21200,21200,21200,396
|
|
20240730,141300,5741473150,21250,21250,21250,21200,167
|
|
20240730,141200,5737931700,21250,21250,21250,21250,61
|
|
20240730,141100,5736635450,21250,21200,21250,21200,293
|
|
20240730,141000,5730423500,21250,21250,21250,21200,60
|
|
20240730,140900,5729148800,21250,21200,21250,21200,70
|
|
20240730,140800,5727663800,21200,21250,21250,21200,601
|
|
20240730,140700,5714921850,21250,21250,21250,21200,343
|
|
20240730,140600,5707648350,21250,21250,21250,21250,95
|
|
20240730,140500,5705629600,21300,21350,21350,21300,91
|
|
20240730,140400,5703689150,21350,21350,21350,21350,105
|
|
20240730,140300,5701447400,21350,21350,21350,21350,1
|
|
20240730,140200,5701426050,21350,21250,21450,21200,7168
|
|
20240730,140100,5548307450,21250,21250,21250,21250,504
|
|
20240730,140000,5537597450,21250,21250,21250,21200,34
|
|
20240730,135900,5536876150,21250,21250,21250,21250,49
|
|
20240730,135800,5535834900,21200,21200,21200,21200,400
|
|
20240730,135700,5527354900,21250,21200,21250,21200,501
|
|
20240730,135600,5516708700,21200,21200,21200,21200,5
|
|
20240730,135500,5516602700,21200,21250,21250,21200,4
|
|
20240730,135400,5516517750,21200,21250,21250,21200,127
|
|
20240730,135300,5513822250,21250,21250,21250,21250,1086
|
|
20240730,135200,5490744750,21200,21200,21200,21200,391
|
|
20240730,135100,5482455550,21200,21200,21200,21150,163
|
|
20240730,135000,5479001450,21150,21200,21200,21150,46
|
|
20240730,134900,5478028300,21200,21250,21250,21200,370
|
|
20240730,134800,5470178550,21200,21250,21250,21200,117
|
|
20240730,134700,5467692800,21200,21200,21300,21200,3299
|
|
20240730,134600,5397583650,21200,21200,21200,21200,4
|
|
20240730,134500,5397498850,21200,21200,21200,21150,680
|
|
20240730,134400,5383089200,21150,21200,21200,21150,55
|
|
20240730,134300,5381923550,21200,21200,21200,21200,0
|
|
20240730,134200,5381923550,21200,21200,21200,21200,0
|
|
20240730,134100,5381923550,21200,21200,21200,21200,11
|
|
20240730,134000,5381690350,21200,21200,21200,21200,5
|
|
20240730,133900,5381584350,21150,21150,21150,21150,120
|
|
20240730,133800,5379046350,21200,21150,21200,21150,108
|
|
20240730,133700,5376761750,21200,21200,21200,21150,35
|
|
20240730,133600,5376021000,21150,21200,21200,21150,43
|
|
20240730,133500,5375109450,21200,21200,21200,21200,248
|
|
20240730,133400,5369851850,21150,21150,21150,21150,25
|
|
20240730,133300,5369323100,21150,21150,21150,21150,430
|
|
20240730,133200,5360228600,21100,21100,21100,21100,709
|
|
20240730,133100,5345268700,21100,21100,21100,21100,0
|
|
20240730,133000,5345268700,21100,21100,21150,21100,3226
|
|
20240730,132900,5277190100,21100,21150,21150,21100,1500
|
|
20240730,132800,5245539100,21150,21150,21150,21150,129
|
|
20240730,132700,5242810750,21150,21150,21150,21150,726
|
|
20240730,132600,5227455850,21150,21200,21200,21150,92
|
|
20240730,132500,5225507200,21200,21200,21200,21200,140
|
|
20240730,132400,5222539200,21150,21150,21150,21150,117
|
|
20240730,132300,5220064650,21150,21150,21150,21150,92
|
|
20240730,132200,5218118850,21100,21100,21100,21100,0
|
|
20240730,132100,5218118850,21100,21100,21100,21100,47
|
|
20240730,132000,5217127150,21100,21100,21100,21100,34
|
|
20240730,131900,5216409750,21100,21100,21100,21100,10
|
|
20240730,131800,5216198750,21100,21100,21100,21100,70
|
|
20240730,131700,5214721750,21100,21150,21150,21100,126
|
|
20240730,131600,5212063100,21150,21200,21200,21150,54
|
|
20240730,131500,5210920800,21150,21150,21150,21150,214
|
|
20240730,131400,5206394700,21100,21100,21100,21100,137
|
|
20240730,131300,5203504000,21150,21150,21150,21150,61
|
|
20240730,131200,5202213850,21100,21100,21100,21100,47
|
|
20240730,131100,5201222150,21100,21150,21150,21100,23
|
|
20240730,131000,5200736100,21150,21200,21200,21150,710
|
|
20240730,130900,5185718650,21200,21150,21200,21100,1811
|
|
20240730,130800,5147453200,21150,21150,21150,21150,1
|
|
20240730,130700,5147432050,21150,21150,21150,21150,10
|
|
20240730,130600,5147220550,21150,21150,21150,21100,13
|
|
20240730,130500,5146945650,21100,21100,21100,21100,30
|
|
20240730,130400,5146312650,21100,21100,21150,21100,402
|
|
20240730,130300,5137830300,21100,21100,21100,21100,58
|
|
20240730,130200,5136606500,21100,21100,21100,21100,103
|
|
20240730,130100,5134433200,21100,21100,21100,21100,425
|
|
20240730,130000,5125465700,21150,21150,21150,21150,5
|
|
20240730,125900,5125359950,21150,21100,21150,21100,117
|
|
20240730,125800,5122889450,21100,21100,21100,21100,102
|
|
20240730,125700,5120737250,21100,21100,21100,21100,486
|
|
20240730,125600,5110482650,21100,21100,21150,21100,29
|
|
20240730,125500,5109870700,21100,21150,21150,21100,59
|
|
20240730,125400,5108624250,21100,21100,21100,21100,97
|
|
20240730,125300,5106577550,21100,21100,21100,21100,345
|
|
20240730,125200,5099298050,21150,21150,21150,21100,126
|
|
20240730,125100,5096634400,21150,21150,21150,21150,4
|
|
20240730,125000,5096549800,21150,21150,21150,21150,13
|
|
20240730,124900,5096274850,21100,21150,21150,21100,10
|
|
20240730,124800,5096063450,21150,21150,21150,21100,239
|
|
20240730,124700,5091008650,21150,21150,21150,21150,24
|
|
20240730,124600,5090501050,21100,21150,21150,21100,96
|
|
20240730,124500,5088473050,21150,21100,21150,21100,107
|
|
20240730,124400,5086215150,21100,21100,21100,21100,30
|
|
20240730,124300,5085582150,21150,21100,21150,21100,51
|
|
20240730,124200,5084506000,21100,21100,21100,21100,136
|
|
20240730,124100,5081636400,21100,21100,21100,21100,7
|
|
20240730,124000,5081488700,21050,21050,21050,21050,0
|
|
20240730,123900,5081488700,21050,21100,21100,21050,110
|
|
20240730,123800,5079171550,21100,21100,21100,21100,76
|
|
20240730,123700,5077567950,21100,21100,21100,21100,258
|
|
20240730,123600,5072124150,21200,21200,21200,21200,0
|
|
20240730,123500,5072124150,21200,21050,21200,21050,48
|
|
20240730,123400,5071106700,21200,21200,21200,21100,415
|
|
20240730,123300,5062346400,21200,21100,21200,21050,616
|
|
20240730,123200,5049342800,21200,21100,21200,21100,780
|
|
20240730,123100,5032814700,21150,21150,21150,21150,544
|
|
20240730,123000,5021309100,21150,21050,21150,21050,272
|
|
20240730,122900,5015558450,21050,21050,21050,21050,196
|
|
20240730,122800,5011432650,21050,21050,21100,21050,186
|
|
20240730,122700,5007517300,21050,21100,21100,21050,149
|
|
20240730,122600,5004378000,21150,21100,21150,21100,166
|
|
20240730,122500,5000871350,21050,21050,21100,21050,33
|
|
20240730,122400,5000176300,21100,21100,21100,21050,21
|
|
20240730,122300,4999733700,21100,21100,21100,21100,17
|
|
20240730,122200,4999375000,21100,21050,21100,21050,19
|
|
20240730,122100,4998974950,21050,21100,21100,21000,157
|
|
20240730,122000,4995672150,21100,21050,21150,21000,2520
|
|
20240730,121900,4942730250,21000,21200,21200,21000,6750
|
|
20240730,121800,4800807950,21200,21100,21200,21100,21
|
|
20240730,121700,4800364350,21100,21100,21100,21100,11
|
|
20240730,121600,4800132250,21100,21100,21100,21100,45
|
|
20240730,121500,4799182750,21200,21200,21200,21200,4
|
|
20240730,121400,4799097950,21100,21100,21100,21100,633
|
|
20240730,121300,4785741650,21200,21100,21200,21100,81
|
|
20240730,121200,4784031150,21100,21200,21200,21100,155
|
|
20240730,121100,4780752200,21150,21200,21200,21150,53
|
|
20240730,121000,4779631150,21150,21100,21200,21100,1584
|
|
20240730,120900,4746205300,21100,21100,21100,21100,69
|
|
20240730,120800,4744749400,21100,21100,21100,21100,29
|
|
20240730,120700,4744137500,21100,21150,21150,21100,139
|
|
20240730,120600,4741198450,21150,21150,21150,21150,150
|
|
20240730,120500,4738025950,21150,21150,21150,21150,184
|
|
20240730,120400,4734134350,21200,21200,21200,21200,69
|
|
20240730,120300,4732671550,21150,21250,21250,21150,346
|
|
20240730,120200,4725353550,21250,21250,21250,21250,13
|
|
20240730,120100,4725077300,21100,21100,21100,21100,5
|
|
20240730,120000,4724971800,21200,21100,21200,21100,174
|
|
20240730,115900,4721300300,21100,21100,21100,21100,0
|
|
20240730,115800,4721300300,21100,21100,21100,21100,10
|
|
20240730,115700,4721089300,21100,21100,21100,21100,5
|
|
20240730,115600,4720983800,21100,21100,21100,21100,0
|
|
20240730,115500,4720983800,21100,21100,21100,21100,3076
|
|
20240730,115400,4656080200,21100,21250,21250,21100,162
|
|
20240730,115300,4652646750,21200,21150,21200,21100,202
|
|
20240730,115200,4648374050,21150,21150,21150,21150,0
|
|
20240730,115100,4648374050,21150,21150,21150,21150,165
|
|
20240730,115000,4644884300,21150,21150,21150,21150,80
|
|
20240730,114900,4643192300,21150,21150,21150,21150,6
|
|
20240730,114800,4643065400,21150,21200,21200,21150,239
|
|
20240730,114700,4638005850,21200,21200,21200,21200,1
|
|
20240730,114600,4637984650,21150,21150,21150,21150,300
|
|
20240730,114500,4631639650,21150,21250,21250,21150,185
|
|
20240730,114400,4627722650,21250,21200,21250,21200,48
|
|
20240730,114300,4626704300,21200,21200,21200,21200,0
|
|
20240730,114200,4626704300,21200,21200,21200,21200,1500
|
|
20240730,114100,4594904300,21200,21200,21200,21200,5
|
|
20240730,114000,4594798300,21200,21200,21200,21200,1
|
|
20240730,113900,4594777100,21200,21200,21200,21150,176
|
|
20240730,113800,4591046350,21200,21200,21200,21200,1
|
|
20240730,113700,4591025150,21250,21250,21250,21250,0
|
|
20240730,113600,4591025150,21250,21150,21250,21150,325
|
|
20240730,113500,4584138750,21150,21150,21150,21150,1
|
|
20240730,113400,4584117600,21150,21150,21150,21150,175
|
|
20240730,113300,4580416350,21150,21150,21150,21150,100
|
|
20240730,113200,4578301350,21150,21150,21150,21150,10
|
|
20240730,113100,4578089850,21150,21150,21150,21150,84
|
|
20240730,113000,4576313250,21150,21150,21150,21150,341
|
|
20240730,112900,4569101100,21200,21150,21200,21150,460
|
|
20240730,112800,4559366650,21200,21200,21200,21200,83
|
|
20240730,112700,4557607050,21200,21200,21200,21200,0
|
|
20240730,112600,4557607050,21200,21200,21200,21200,26
|
|
20240730,112500,4557055850,21200,21200,21200,21200,1009
|
|
20240730,112400,4535665050,21200,21200,21200,21200,38
|
|
20240730,112300,4534859450,21150,21150,21200,21150,83
|
|
20240730,112200,4533103950,21200,21150,21200,21100,382
|
|
20240730,112100,4525015300,21150,21150,21150,21150,231
|
|
20240730,112000,4520129650,21150,21150,21200,21150,29
|
|
20240730,111900,4519516000,21150,21150,21150,21150,351
|
|
20240730,111800,4512092350,21150,21150,21150,21150,1033
|
|
20240730,111700,4490244400,21150,21150,21150,21150,554
|
|
20240730,111600,4478527300,21200,21150,21200,21150,1302
|
|
20240730,111500,4450989900,21150,21150,21150,21150,151
|
|
20240730,111400,4447796250,21250,21200,21250,21200,101
|
|
20240730,111300,4445655000,21200,21200,21200,21200,308
|
|
20240730,111200,4439125400,21200,21200,21200,21150,398
|
|
20240730,111100,4430687850,21200,21250,21250,21200,1297
|
|
20240730,111000,4403156000,21250,21250,21250,21250,109
|
|
20240730,110900,4400839750,21300,21250,21300,21250,498
|
|
20240730,110800,4390257150,21250,21300,21300,21250,145
|
|
20240730,110700,4387173950,21300,21300,21300,21250,624
|
|
20240730,110600,4373883750,21300,21250,21300,21250,392
|
|
20240730,110500,4365536450,21250,21250,21250,21250,134
|
|
20240730,110400,4362688950,21250,21300,21300,21250,205
|
|
20240730,110300,4358332450,21300,21250,21300,21250,47
|
|
20240730,110200,4357331400,21300,21350,21350,21300,15
|
|
20240730,110100,4357011750,21350,21350,21350,21300,67
|
|
20240730,110000,4355582050,21350,21350,21350,21300,571
|
|
20240730,105900,4343414050,21300,21300,21300,21300,41
|
|
20240730,105800,4342540750,21300,21300,21350,21300,152
|
|
20240730,105700,4339299000,21400,21350,21400,21350,4224
|
|
20240730,105600,4249102600,21350,21350,21350,21350,78
|
|
20240730,105500,4247437300,21300,21250,21300,21250,577
|
|
20240730,105400,4235147250,21300,21250,21300,21250,201
|
|
20240730,105300,4230875950,21250,21250,21250,21250,175
|
|
20240730,105200,4227157200,21300,21250,21300,21250,782
|
|
20240730,105100,4210539600,21300,21250,21300,21250,519
|
|
20240730,105000,4199510800,21250,21300,21300,21250,97
|
|
20240730,104900,4197446800,21300,21250,21300,21250,117
|
|
20240730,104800,4194957100,21300,21250,21300,21250,1036
|
|
20240730,104700,4172941800,21300,21250,21300,21250,1132
|
|
20240730,104600,4148863300,21300,21250,21300,21250,327
|
|
20240730,104500,4141913500,21250,21200,21250,21200,150
|
|
20240730,104400,4138732350,21250,21250,21250,21200,11
|
|
20240730,104300,4138498650,21250,21250,21250,21250,3
|
|
20240730,104200,4138434900,21250,21250,21250,21200,1012
|
|
20240730,104100,4116979950,21200,21250,21250,21200,89
|
|
20240730,104000,4115092950,21250,21250,21250,21250,38
|
|
20240730,103900,4114285450,21300,21200,21300,21200,199
|
|
20240730,103800,4110062850,21250,21250,21300,21250,779
|
|
20240730,103700,4093509050,21300,21300,21300,21250,164
|
|
20240730,103600,4090023750,21300,21250,21300,21250,885
|
|
20240730,103500,4071217450,21250,21150,21250,21150,532
|
|
20240730,103400,4059937950,21200,21200,21200,21150,12
|
|
20240730,103300,4059684050,21100,21150,21200,21100,197
|
|
20240730,103200,4055517500,21200,21100,21200,21100,2
|
|
20240730,103100,4055475200,21150,21200,21200,21150,1099
|
|
20240730,103000,4032226250,21250,21200,21250,21200,14
|
|
20240730,102900,4031929300,21250,21200,21250,21200,339
|
|
20240730,102800,4024741800,21200,21200,21250,21200,108
|
|
20240730,102700,4022452150,21200,21250,21250,21200,26
|
|
20240730,102600,4021899700,21250,21250,21250,21250,239
|
|
20240730,102500,4016820950,21200,21200,21200,21200,111
|
|
20240730,102400,4014467750,21150,21150,21200,21150,106
|
|
20240730,102300,4012221100,21200,21200,21200,21150,95
|
|
20240730,102200,4010210950,21150,21200,21200,21150,98
|
|
20240730,102100,4008137950,21200,21100,21200,21100,130
|
|
20240730,102000,4005382050,21200,21100,21200,21100,765
|
|
20240730,101900,3989215300,21100,21050,21100,21050,118
|
|
20240730,101800,3986726050,21150,21050,21150,21050,902
|
|
20240730,101700,3967695000,21050,21100,21100,21050,1206
|
|
20240730,101600,3942264300,21100,21100,21100,21100,357
|
|
20240730,101500,3934731600,21150,21150,21150,21100,37
|
|
20240730,101400,3933949600,21100,21100,21100,21100,1
|
|
20240730,101300,3933928500,21150,21150,21200,21150,231
|
|
20240730,101200,3929042800,21150,21200,21200,21150,202
|
|
20240730,101100,3924770000,21150,21200,21200,21150,67
|
|
20240730,101000,3923352100,21200,21200,21200,21150,273
|
|
20240730,100900,3917572300,21200,21200,21200,21200,11
|
|
20240730,100800,3917339100,21200,21150,21200,21150,346
|
|
20240730,100700,3910020900,21200,21150,21200,21150,4
|
|
20240730,100600,3909936200,21150,21150,21200,21150,97
|
|
20240730,100500,3907883900,21150,21150,21150,21150,45
|
|
20240730,100400,3906932150,21200,21250,21250,21200,293
|
|
20240730,100300,3900719050,21200,21200,21250,21200,645
|
|
20240730,100200,3887015250,21200,21250,21250,21200,135
|
|
20240730,100100,3884147350,21250,21200,21250,21150,1152
|
|
20240730,100000,3859724550,21200,21150,21200,21150,1351
|
|
20240730,095900,3831143100,21100,21100,21150,21050,604
|
|
20240730,095800,3818396450,21100,21000,21100,21000,1117
|
|
20240730,095700,3794912450,21000,21050,21050,21000,533
|
|
20240730,095600,3783719300,21000,21050,21050,21000,1617
|
|
20240730,095500,3749743250,21050,21050,21100,21000,1210
|
|
20240730,095400,3724274400,21100,21000,21100,21000,806
|
|
20240730,095300,3707324400,21000,21000,21050,21000,581
|
|
20240730,095200,3695119800,21000,21050,21050,21000,874
|
|
20240730,095100,3676761400,21000,21000,21050,20950,1634
|
|
20240730,095000,3642467500,21000,21050,21100,20950,10143
|
|
20240730,094900,3429316650,21100,21150,21150,21050,5223
|
|
20240730,094800,3319134900,21100,21200,21200,21100,2529
|
|
20240730,094700,3265644950,21150,21150,21200,21150,1336
|
|
20240730,094600,3237386600,21200,21200,21200,21150,219
|
|
20240730,094500,3232752750,21200,21200,21200,21150,1598
|
|
20240730,094400,3198946950,21150,21200,21200,21150,1364
|
|
20240730,094300,3170035750,21250,21250,21250,21200,63
|
|
20240730,094200,3168699850,21200,21250,21250,21200,117
|
|
20240730,094100,3166218300,21250,21200,21250,21200,564
|
|
20240730,094000,3154260900,21150,21200,21200,21150,1004
|
|
20240730,093900,3132976150,21100,21200,21250,21100,595
|
|
20240730,093800,3120377300,21100,21100,21200,21100,2349
|
|
20240730,093700,3070790500,21100,21100,21150,21100,617
|
|
20240730,093600,3057770500,21100,21100,21150,21100,987
|
|
20240730,093500,3036934300,21100,21150,21150,21100,3680
|
|
20240730,093400,2959145250,21150,21250,21250,21150,1376
|
|
20240730,093300,2929983100,21300,21250,21300,21200,895
|
|
20240730,093200,2910974800,21200,21300,21300,21150,3888
|
|
20240730,093100,2828494100,21300,21300,21300,21300,637
|
|
20240730,093000,2814926000,21300,21300,21350,21300,1245
|
|
20240730,092900,2788397700,21300,21300,21350,21250,1527
|
|
20240730,092800,2755872150,21300,21350,21350,21300,1322
|
|
20240730,092700,2727656400,21300,21300,21350,21250,1883
|
|
20240730,092600,2687598150,21300,21200,21350,21200,3832
|
|
20240730,092500,2605975250,21200,21200,21250,21150,1063
|
|
20240730,092400,2583454100,21250,21200,21250,21200,1234
|
|
20240730,092300,2557272650,21200,21200,21250,21200,1198
|
|
20240730,092200,2531864800,21200,21150,21200,21100,6201
|
|
20240730,092100,2400755600,21150,21150,21200,21150,518
|
|
20240730,092000,2389799650,21150,21200,21200,21150,3508
|
|
20240730,091900,2315451750,21200,21250,21250,21150,2120
|
|
20240730,091800,2270567550,21200,21150,21250,21150,824
|
|
20240730,091700,2253108900,21150,21200,21200,21150,1870
|
|
20240730,091600,2213467900,21250,21000,21250,21000,3015
|
|
20240730,091500,2149877800,21050,21200,21200,21000,9628
|
|
20240730,091400,1946937500,21200,21150,21200,21100,1015
|
|
20240730,091300,1925466750,21150,21200,21200,21100,2653
|
|
20240730,091200,1869321650,21200,21250,21250,21200,884
|
|
20240730,091100,1850579750,21200,21250,21250,21200,318
|
|
20240730,091000,1843836350,21200,21300,21300,21200,480
|
|
20240730,090900,1833648650,21250,21150,21250,21150,1647
|
|
20240730,090800,1798678400,21150,21150,21250,21150,1346
|
|
20240730,090700,1770185800,21150,21250,21300,21150,4474
|
|
20240730,090600,1675409100,21250,21200,21250,21200,536
|
|
20240730,090500,1664030350,21300,21150,21300,21150,4796
|
|
20240730,090400,1562112800,21200,21200,21250,21150,2764
|
|
20240730,090300,1503538350,21200,21200,21250,21150,4586
|
|
20240730,090200,1406356350,21200,20900,21250,20900,9985
|
|
20240730,090100,1195120250,20900,21600,21650,20700,45584
|
|
20240730,090000,230409100,21600,21700,21750,21600,10358
|