671 lines
35 KiB
CSV
671 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,200800,1545562800,30050,30050,30050,30050,494
|
|
20240730,200700,1545562800,30050,30050,30050,30050,0
|
|
20240730,200600,1545562800,30050,30050,30050,30050,0
|
|
20240730,200500,1545562800,30050,30050,30050,30050,0
|
|
20240730,200400,1545562800,30050,30050,30050,30050,0
|
|
20240730,200300,1545562800,30050,30050,30050,30050,0
|
|
20240730,200200,1545562800,30050,30050,30050,30050,0
|
|
20240730,200100,1545562800,30050,30050,30050,30050,0
|
|
20240730,200000,1545562800,30050,30050,30050,30050,0
|
|
20240730,195900,1545562800,30050,30050,30050,30050,0
|
|
20240730,195800,1545562800,30050,30050,30050,30050,0
|
|
20240730,195700,1545562800,30050,30050,30050,30050,0
|
|
20240730,195600,1545562800,30050,30050,30050,30050,0
|
|
20240730,195500,1545562800,30050,30050,30050,30050,0
|
|
20240730,195400,1545562800,30050,30050,30050,30050,0
|
|
20240730,195300,1545562800,30050,30050,30050,30050,0
|
|
20240730,195200,1545562800,30050,30050,30050,30050,0
|
|
20240730,195100,1545562800,30050,30050,30050,30050,0
|
|
20240730,195000,1545562800,30050,30050,30050,30050,0
|
|
20240730,194900,1545562800,30050,30050,30050,30050,0
|
|
20240730,194800,1545562800,30050,30050,30050,30050,0
|
|
20240730,194700,1545562800,30050,30050,30050,30050,0
|
|
20240730,194600,1545562800,30050,30050,30050,30050,0
|
|
20240730,194500,1545562800,30050,30050,30050,30050,0
|
|
20240730,194400,1545562800,30050,30050,30050,30050,0
|
|
20240730,194300,1545562800,30050,30050,30050,30050,0
|
|
20240730,194200,1545562800,30050,30050,30050,30050,0
|
|
20240730,194100,1545562800,30050,30050,30050,30050,0
|
|
20240730,194000,1545562800,30050,30050,30050,30050,0
|
|
20240730,193900,1545562800,30050,30050,30050,30050,0
|
|
20240730,193800,1545562800,30050,30050,30050,30050,494
|
|
20240730,193700,1545562800,30050,30050,30050,30050,0
|
|
20240730,193600,1545562800,30050,30050,30050,30050,0
|
|
20240730,193500,1545562800,30050,30050,30050,30050,0
|
|
20240730,193400,1545562800,30050,30050,30050,30050,0
|
|
20240730,193300,1545562800,30050,30050,30050,30050,0
|
|
20240730,193200,1545562800,30050,30050,30050,30050,0
|
|
20240730,193100,1545562800,30050,30050,30050,30050,0
|
|
20240730,193000,1545562800,30050,30050,30050,30050,0
|
|
20240730,192900,1545562800,30050,30050,30050,30050,0
|
|
20240730,192800,1545562800,30050,30050,30050,30050,0
|
|
20240730,192700,1545562800,30050,30050,30050,30050,0
|
|
20240730,192600,1545562800,30050,30050,30050,30050,0
|
|
20240730,192500,1545562800,30050,30050,30050,30050,0
|
|
20240730,192400,1545562800,30050,30050,30050,30050,0
|
|
20240730,192300,1545562800,30050,30050,30050,30050,0
|
|
20240730,192200,1545562800,30050,30050,30050,30050,0
|
|
20240730,192100,1545562800,30050,30050,30050,30050,0
|
|
20240730,192000,1545562800,30050,30050,30050,30050,0
|
|
20240730,191900,1545562800,30050,30050,30050,30050,0
|
|
20240730,191800,1545562800,30050,30050,30050,30050,0
|
|
20240730,191700,1545562800,30050,30050,30050,30050,0
|
|
20240730,191600,1545562800,30050,30050,30050,30050,0
|
|
20240730,191500,1545562800,30050,30050,30050,30050,0
|
|
20240730,191400,1545562800,30050,30050,30050,30050,0
|
|
20240730,191300,1545562800,30050,30050,30050,30050,0
|
|
20240730,191200,1545562800,30050,30050,30050,30050,0
|
|
20240730,191100,1545562800,30050,30050,30050,30050,0
|
|
20240730,191000,1545562800,30050,30050,30050,30050,0
|
|
20240730,190900,1545562800,30050,30050,30050,30050,0
|
|
20240730,190800,1545562800,30050,30050,30050,30050,494
|
|
20240730,190700,1545562800,30050,30050,30050,30050,0
|
|
20240730,190600,1545562800,30050,30050,30050,30050,0
|
|
20240730,190500,1545562800,30050,30050,30050,30050,0
|
|
20240730,190400,1545562800,30050,30050,30050,30050,0
|
|
20240730,190300,1545562800,30050,30050,30050,30050,0
|
|
20240730,190200,1545562800,30050,30050,30050,30050,0
|
|
20240730,190100,1545562800,30050,30050,30050,30050,0
|
|
20240730,190000,1545562800,30050,30050,30050,30050,0
|
|
20240730,185900,1545562800,30050,30050,30050,30050,0
|
|
20240730,185800,1545562800,30050,30050,30050,30050,0
|
|
20240730,185700,1545562800,30050,30050,30050,30050,0
|
|
20240730,185600,1545562800,30050,30050,30050,30050,0
|
|
20240730,185500,1545562800,30050,30050,30050,30050,0
|
|
20240730,185400,1545562800,30050,30050,30050,30050,0
|
|
20240730,185300,1545562800,30050,30050,30050,30050,0
|
|
20240730,185200,1545562800,30050,30050,30050,30050,0
|
|
20240730,185100,1545562800,30050,30050,30050,30050,0
|
|
20240730,185000,1545562800,30050,30050,30050,30050,0
|
|
20240730,184900,1545562800,30050,30050,30050,30050,0
|
|
20240730,184800,1545562800,30050,30050,30050,30050,0
|
|
20240730,184700,1545562800,30050,30050,30050,30050,0
|
|
20240730,184600,1545562800,30050,30050,30050,30050,0
|
|
20240730,184500,1545562800,30050,30050,30050,30050,0
|
|
20240730,184400,1545562800,30050,30050,30050,30050,0
|
|
20240730,184300,1545562800,30050,30050,30050,30050,0
|
|
20240730,184200,1545562800,30050,30050,30050,30050,0
|
|
20240730,184100,1545562800,30050,30050,30050,30050,0
|
|
20240730,184000,1545562800,30050,30050,30050,30050,0
|
|
20240730,183900,1545562800,30050,30050,30050,30050,0
|
|
20240730,183800,1545562800,30050,30050,30050,30050,494
|
|
20240730,183700,1545562800,30050,30050,30050,30050,0
|
|
20240730,183600,1545562800,30050,30050,30050,30050,0
|
|
20240730,183500,1545562800,30050,30050,30050,30050,0
|
|
20240730,183400,1545562800,30050,30050,30050,30050,0
|
|
20240730,183300,1545562800,30050,30050,30050,30050,0
|
|
20240730,183200,1545562800,30050,30050,30050,30050,0
|
|
20240730,183100,1545562800,30050,30050,30050,30050,0
|
|
20240730,183000,1545562800,30050,30050,30050,30050,0
|
|
20240730,182900,1545562800,30050,30050,30050,30050,0
|
|
20240730,182800,1545562800,30050,30050,30050,30050,0
|
|
20240730,182700,1545562800,30050,30050,30050,30050,0
|
|
20240730,182600,1545562800,30050,30050,30050,30050,0
|
|
20240730,182500,1545562800,30050,30050,30050,30050,0
|
|
20240730,182400,1545562800,30050,30050,30050,30050,0
|
|
20240730,182300,1545562800,30050,30050,30050,30050,0
|
|
20240730,182200,1545562800,30050,30050,30050,30050,0
|
|
20240730,182100,1545562800,30050,30050,30050,30050,0
|
|
20240730,182000,1545562800,30050,30050,30050,30050,0
|
|
20240730,181900,1545562800,30050,30050,30050,30050,0
|
|
20240730,181800,1545562800,30050,30050,30050,30050,0
|
|
20240730,181700,1545562800,30050,30050,30050,30050,0
|
|
20240730,181600,1545562800,30050,30050,30050,30050,0
|
|
20240730,181500,1545562800,30050,30050,30050,30050,0
|
|
20240730,181400,1545562800,30050,30050,30050,30050,0
|
|
20240730,181300,1545562800,30050,30050,30050,30050,0
|
|
20240730,181200,1545562800,30050,30050,30050,30050,0
|
|
20240730,181100,1545562800,30050,30050,30050,30050,0
|
|
20240730,181000,1545562800,30050,30050,30050,30050,0
|
|
20240730,180900,1545562800,30050,30050,30050,30050,0
|
|
20240730,180800,1545562800,30050,30050,30050,30050,494
|
|
20240730,180700,1545562800,30050,30050,30050,30050,0
|
|
20240730,180600,1545562800,30050,30050,30050,30050,0
|
|
20240730,180500,1545562800,30050,30050,30050,30050,0
|
|
20240730,180400,1545562800,30050,30050,30050,30050,0
|
|
20240730,180300,1545562800,30050,30050,30050,30050,0
|
|
20240730,180200,1545562800,30050,30050,30050,30050,0
|
|
20240730,180100,1545562800,30050,30050,30050,30050,0
|
|
20240730,180000,1545562800,30050,30050,30050,30050,0
|
|
20240730,175900,1545562800,30050,30050,30050,30050,0
|
|
20240730,175800,1545562800,30050,30050,30050,30050,0
|
|
20240730,175700,1545562800,30050,30050,30050,30050,0
|
|
20240730,175600,1545562800,30050,30050,30050,30050,0
|
|
20240730,175500,1545562800,30050,30050,30050,30050,0
|
|
20240730,175400,1545562800,30050,30050,30050,30050,0
|
|
20240730,175300,1545562800,30050,30050,30050,30050,0
|
|
20240730,175200,1545562800,30050,30050,30050,30050,0
|
|
20240730,175100,1545562800,30050,30050,30050,30050,0
|
|
20240730,175000,1545562800,30050,30050,30050,30050,0
|
|
20240730,174900,1545562800,30050,30050,30050,30050,0
|
|
20240730,174800,1545562800,30050,30050,30050,30050,0
|
|
20240730,174700,1545562800,30050,30050,30050,30050,0
|
|
20240730,174600,1545562800,30050,30050,30050,30050,0
|
|
20240730,174500,1545562800,30050,30050,30050,30050,0
|
|
20240730,174400,1545562800,30050,30050,30050,30050,0
|
|
20240730,174300,1545562800,30050,30050,30050,30050,0
|
|
20240730,174200,1545562800,30050,30050,30050,30050,0
|
|
20240730,174100,1545562800,30050,30050,30050,30050,0
|
|
20240730,174000,1545562800,30050,30050,30050,30050,0
|
|
20240730,173900,1545562800,30050,30050,30050,30050,0
|
|
20240730,173800,1545562800,30050,30050,30050,30050,494
|
|
20240730,173700,1545562800,30050,30050,30050,30050,0
|
|
20240730,173600,1545562800,30050,30050,30050,30050,0
|
|
20240730,173500,1545562800,30050,30050,30050,30050,0
|
|
20240730,173400,1545562800,30050,30050,30050,30050,0
|
|
20240730,173300,1545562800,30050,30050,30050,30050,0
|
|
20240730,173200,1545562800,30050,30050,30050,30050,0
|
|
20240730,173100,1545562800,30050,30050,30050,30050,0
|
|
20240730,173000,1545562800,30050,30050,30050,30050,0
|
|
20240730,172900,1545562800,30050,30050,30050,30050,0
|
|
20240730,172800,1545562800,30050,30050,30050,30050,0
|
|
20240730,172700,1545562800,30050,30050,30050,30050,0
|
|
20240730,172600,1545562800,30050,30050,30050,30050,0
|
|
20240730,172500,1545562800,30050,30050,30050,30050,0
|
|
20240730,172400,1545562800,30050,30050,30050,30050,0
|
|
20240730,172300,1545562800,30050,30050,30050,30050,0
|
|
20240730,172200,1545562800,30050,30050,30050,30050,0
|
|
20240730,172100,1545562800,30050,30050,30050,30050,0
|
|
20240730,172000,1545562800,30050,30050,30050,30050,0
|
|
20240730,171900,1545562800,30050,30050,30050,30050,0
|
|
20240730,171800,1545562800,30050,30050,30050,30050,0
|
|
20240730,171700,1545562800,30050,30050,30050,30050,0
|
|
20240730,171600,1545562800,30050,30050,30050,30050,0
|
|
20240730,171500,1545562800,30050,30050,30050,30050,0
|
|
20240730,171400,1545562800,30050,30050,30050,30050,0
|
|
20240730,171300,1545562800,30050,30050,30050,30050,0
|
|
20240730,171200,1545562800,30050,30050,30050,30050,0
|
|
20240730,171100,1545562800,30050,30050,30050,30050,0
|
|
20240730,171000,1545562800,30050,30050,30050,30050,0
|
|
20240730,170900,1545562800,30050,30050,30050,30050,0
|
|
20240730,170800,1545562800,30050,30050,30050,30050,494
|
|
20240730,170700,1545562800,30050,30050,30050,30050,0
|
|
20240730,170600,1545562800,30050,30050,30050,30050,0
|
|
20240730,170500,1545562800,30050,30050,30050,30050,0
|
|
20240730,170400,1545562800,30050,30050,30050,30050,0
|
|
20240730,170300,1545562800,30050,30050,30050,30050,0
|
|
20240730,170200,1545562800,30050,30050,30050,30050,0
|
|
20240730,170100,1545562800,30050,30050,30050,30050,0
|
|
20240730,170000,1545562800,30050,30050,30050,30050,0
|
|
20240730,165900,1545562800,30050,30050,30050,30050,0
|
|
20240730,165800,1545562800,30050,30050,30050,30050,0
|
|
20240730,165700,1545562800,30050,30050,30050,30050,0
|
|
20240730,165600,1545562800,30050,30050,30050,30050,0
|
|
20240730,165500,1545562800,30050,30050,30050,30050,0
|
|
20240730,165400,1545562800,30050,30050,30050,30050,0
|
|
20240730,165300,1545562800,30050,30050,30050,30050,0
|
|
20240730,165200,1545562800,30050,30050,30050,30050,0
|
|
20240730,165100,1545562800,30050,30050,30050,30050,0
|
|
20240730,165000,1545562800,30050,30050,30050,30050,0
|
|
20240730,164900,1545562800,30050,30050,30050,30050,0
|
|
20240730,164800,1545562800,30050,30050,30050,30050,0
|
|
20240730,164700,1545562800,30050,30050,30050,30050,0
|
|
20240730,164600,1545562800,30050,30050,30050,30050,0
|
|
20240730,164500,1545562800,30050,30050,30050,30050,0
|
|
20240730,164400,1545562800,30050,30050,30050,30050,0
|
|
20240730,164300,1545562800,30050,30050,30050,30050,0
|
|
20240730,164200,1545562800,30050,30050,30050,30050,0
|
|
20240730,164100,1545562800,30050,30050,30050,30050,0
|
|
20240730,164000,1545562800,30050,30050,30050,30050,0
|
|
20240730,163900,1545562800,30050,30050,30050,30050,0
|
|
20240730,163800,1545562800,30050,30050,30050,30050,494
|
|
20240730,163700,1545562800,30050,30050,30050,30050,0
|
|
20240730,163600,1545562800,30050,30050,30050,30050,0
|
|
20240730,163500,1545562800,30050,30050,30050,30050,0
|
|
20240730,163400,1545562800,30050,30050,30050,30050,0
|
|
20240730,163300,1545562800,30050,30050,30050,30050,0
|
|
20240730,163200,1545562800,30050,30050,30050,30050,0
|
|
20240730,163100,1545562800,30050,30050,30050,30050,0
|
|
20240730,163000,1545562800,30050,30050,30050,30050,0
|
|
20240730,162900,1545562800,30050,30050,30050,30050,0
|
|
20240730,162800,1545562800,30050,30050,30050,30050,0
|
|
20240730,162700,1545562800,30050,30050,30050,30050,0
|
|
20240730,162600,1545562800,30050,30050,30050,30050,0
|
|
20240730,162500,1545562800,30050,30050,30050,30050,0
|
|
20240730,162400,1545562800,30050,30050,30050,30050,0
|
|
20240730,162300,1545562800,30050,30050,30050,30050,0
|
|
20240730,162200,1545562800,30050,30050,30050,30050,0
|
|
20240730,162100,1545562800,30050,30050,30050,30050,0
|
|
20240730,162000,1545562800,30050,30050,30050,30050,0
|
|
20240730,161900,1545562800,30050,30050,30050,30050,0
|
|
20240730,161800,1545562800,30050,30050,30050,30050,0
|
|
20240730,161700,1545562800,30050,30050,30050,30050,0
|
|
20240730,161600,1545562800,30050,30050,30050,30050,0
|
|
20240730,161500,1545562800,30050,30050,30050,30050,0
|
|
20240730,161400,1545562800,30050,30050,30050,30050,0
|
|
20240730,161300,1545562800,30050,30050,30050,30050,0
|
|
20240730,161200,1545562800,30050,30050,30050,30050,0
|
|
20240730,161100,1545562800,30050,30050,30050,30050,0
|
|
20240730,161000,1545562800,30050,30050,30050,30050,0
|
|
20240730,160900,1545562800,30050,30050,30050,30050,0
|
|
20240730,160800,1545562800,30050,30050,30050,30050,494
|
|
20240730,160700,1545562800,30050,30050,30050,30050,0
|
|
20240730,160600,1545562800,30050,30050,30050,30050,0
|
|
20240730,160500,1545562800,30050,30050,30050,30050,0
|
|
20240730,160400,1545562800,30050,30050,30050,30050,0
|
|
20240730,160300,1545562800,30050,30050,30050,30050,0
|
|
20240730,160200,1545562800,30050,30050,30050,30050,0
|
|
20240730,160100,1545562800,30050,30050,30050,30050,0
|
|
20240730,160000,1545562800,30050,30050,30050,30050,0
|
|
20240730,155900,1545562800,30050,30050,30050,30050,0
|
|
20240730,155800,1545562800,30050,30050,30050,30050,0
|
|
20240730,155700,1545562800,30050,30050,30050,30050,0
|
|
20240730,155600,1545562800,30050,30050,30050,30050,0
|
|
20240730,155500,1545562800,30050,30050,30050,30050,0
|
|
20240730,155400,1545562800,30050,30050,30050,30050,0
|
|
20240730,155300,1545562800,30050,30050,30050,30050,0
|
|
20240730,155200,1545562800,30050,30050,30050,30050,0
|
|
20240730,155100,1545562800,30050,30050,30050,30050,0
|
|
20240730,155000,1545562800,30050,30050,30050,30050,0
|
|
20240730,154900,1545562800,30050,30050,30050,30050,0
|
|
20240730,154800,1545562800,30050,30050,30050,30050,0
|
|
20240730,154700,1545562800,30050,30050,30050,30050,0
|
|
20240730,154600,1545562800,30050,30050,30050,30050,0
|
|
20240730,154500,1545562800,30050,30050,30050,30050,0
|
|
20240730,154400,1545562800,30050,30050,30050,30050,0
|
|
20240730,154300,1545562800,30050,30050,30050,30050,0
|
|
20240730,154200,1545562800,30050,30050,30050,30050,0
|
|
20240730,154100,1545562800,30050,30050,30050,30050,0
|
|
20240730,154000,1545562800,30050,30050,30050,30050,0
|
|
20240730,153900,1545562800,30050,30050,30050,30050,0
|
|
20240730,153800,1545562800,30050,30050,30050,30050,494
|
|
20240730,153700,1545562800,30050,30050,30050,30050,0
|
|
20240730,153600,1545562800,30050,30050,30050,30050,0
|
|
20240730,153500,1545562800,30050,30050,30050,30050,0
|
|
20240730,153400,1545562800,30050,30050,30050,30050,0
|
|
20240730,153300,1545562800,30050,30050,30050,30050,0
|
|
20240730,153200,1545562800,30050,30050,30050,30050,0
|
|
20240730,153100,1545562800,30050,30050,30050,30050,0
|
|
20240730,153000,1545562800,30050,30050,30050,30050,494
|
|
20240730,152900,1530718100,30150,30150,30150,30150,0
|
|
20240730,152800,1530718100,30150,30150,30150,30150,0
|
|
20240730,152700,1530718100,30150,30150,30150,30150,0
|
|
20240730,152600,1530718100,30150,30150,30150,30150,0
|
|
20240730,152500,1530718100,30150,30150,30150,30150,0
|
|
20240730,152400,1530718100,30150,30150,30150,30150,0
|
|
20240730,152300,1530718100,30150,30150,30150,30150,0
|
|
20240730,152200,1530718100,30150,30150,30150,30150,0
|
|
20240730,152100,1530718100,30150,30150,30150,30150,0
|
|
20240730,152000,1530718100,30150,30150,30150,30150,0
|
|
20240730,151900,1530718100,30150,30100,30150,30100,94
|
|
20240730,151800,1527887350,30150,30300,30300,30150,729
|
|
20240730,151700,1505886300,30200,30200,30300,30200,436
|
|
20240730,151600,1492679650,30250,30250,30250,30250,115
|
|
20240730,151500,1489200900,30250,30150,30300,30150,128
|
|
20240730,151400,1485330450,30300,30200,30300,30200,193
|
|
20240730,151300,1479488000,30250,30200,30250,30200,229
|
|
20240730,151200,1472572100,30200,30250,30250,30200,176
|
|
20240730,151100,1467250600,30300,30300,30300,30250,235
|
|
20240730,151000,1460134650,30250,30250,30250,30200,277
|
|
20240730,150900,1451762100,30250,30250,30250,30200,110
|
|
20240730,150800,1448435100,30250,30200,30250,30200,129
|
|
20240730,150700,1444538850,30200,30200,30200,30150,133
|
|
20240730,150600,1440522300,30200,30200,30200,30200,108
|
|
20240730,150500,1437260700,30150,30150,30150,30150,15
|
|
20240730,150400,1436808450,30150,30150,30150,30150,99
|
|
20240730,150300,1433823600,30150,30150,30150,30150,108
|
|
20240730,150200,1430567400,30150,30150,30150,30150,101
|
|
20240730,150100,1427522250,30200,30050,30200,30050,607
|
|
20240730,150000,1409271050,30150,30200,30200,30150,117
|
|
20240730,145900,1405737850,30150,30200,30200,30150,200
|
|
20240730,145800,1399703150,30200,30200,30250,30200,124
|
|
20240730,145700,1395958300,30200,30150,30200,30150,316
|
|
20240730,145600,1386416700,30200,30150,30200,30150,251
|
|
20240730,145500,1378836750,30150,30150,30150,30150,93
|
|
20240730,145400,1376032800,30050,30100,30100,30050,108
|
|
20240730,145300,1372782050,30000,30000,30000,30000,7
|
|
20240730,145200,1372572050,30150,30150,30150,30150,97
|
|
20240730,145100,1369647500,30100,30150,30150,30100,128
|
|
20240730,145000,1365793850,30150,30100,30150,30100,183
|
|
20240730,144900,1360277100,30100,30050,30100,30050,122
|
|
20240730,144800,1356605400,30050,30000,30050,30000,56
|
|
20240730,144700,1354922900,30000,30000,30000,30000,55
|
|
20240730,144600,1353272900,30000,30000,30050,29950,176
|
|
20240730,144500,1347996300,30000,30000,30000,30000,44
|
|
20240730,144400,1346676300,30000,29950,30000,29950,132
|
|
20240730,144300,1342721900,30000,29950,30000,29950,177
|
|
20240730,144200,1337415550,29950,29950,30000,29950,65
|
|
20240730,144100,1335468750,29950,30100,30100,29950,77
|
|
20240730,144000,1333162450,29950,30000,30000,29900,112
|
|
20240730,143900,1329810700,30150,30200,30200,30000,166
|
|
20240730,143800,1324811350,30150,30150,30200,30150,315
|
|
20240730,143700,1315306550,30100,30100,30100,30000,114
|
|
20240730,143600,1311875500,30050,30050,30050,30050,100
|
|
20240730,143500,1308870500,30100,30100,30100,30100,0
|
|
20240730,143400,1308870500,30100,30100,30100,30000,165
|
|
20240730,143300,1303909200,30100,30050,30100,30050,173
|
|
20240730,143200,1298708400,30050,30050,30050,30050,112
|
|
20240730,143100,1295342800,30050,30050,30050,30050,144
|
|
20240730,143000,1291015600,30050,30100,30100,30000,476
|
|
20240730,142900,1276724400,30150,30150,30150,30150,5
|
|
20240730,142800,1276573650,30150,30050,30150,30000,200
|
|
20240730,142700,1270555550,30100,30100,30100,30100,267
|
|
20240730,142600,1262518850,30150,30150,30200,30150,270
|
|
20240730,142500,1254369600,30150,30150,30150,30150,122
|
|
20240730,142400,1250691300,30150,30150,30150,30100,249
|
|
20240730,142300,1243185000,30150,30100,30150,30100,335
|
|
20240730,142200,1233101450,30050,30050,30050,30000,72
|
|
20240730,142100,1230938900,30100,30050,30100,30050,126
|
|
20240730,142000,1227152550,30050,30050,30050,30050,96
|
|
20240730,141900,1224267750,30000,30000,30000,30000,245
|
|
20240730,141800,1216917750,30000,30000,30000,30000,516
|
|
20240730,141700,1201437750,30000,30050,30050,30000,62
|
|
20240730,141600,1199575000,30050,30000,30050,29950,178
|
|
20240730,141500,1194232800,30050,30100,30100,30000,207
|
|
20240730,141400,1188017400,30000,30050,30050,30000,572
|
|
20240730,141300,1170846350,30000,29900,30000,29900,420
|
|
20240730,141200,1158254400,29900,29950,29950,29900,205
|
|
20240730,141100,1152119700,29950,29900,29950,29900,168
|
|
20240730,141000,1147091450,29900,29950,29950,29850,13
|
|
20240730,140900,1146702700,30000,29850,30000,29850,706
|
|
20240730,140800,1125544300,29850,29800,29850,29750,236
|
|
20240730,140700,1118506850,29800,29850,29900,29800,129
|
|
20240730,140600,1114656250,29950,29950,30000,29900,114
|
|
20240730,140500,1111241950,29950,29900,30000,29850,92
|
|
20240730,140400,1108486400,30050,30000,30050,29850,171
|
|
20240730,140300,1103352550,30000,30100,30100,29850,404
|
|
20240730,140200,1091228900,30100,29950,30150,29950,1540
|
|
20240730,140100,1044944900,29850,29750,30000,29750,910
|
|
20240730,140000,1017756400,29750,29700,29750,29700,103
|
|
20240730,135900,1014692700,29700,29550,29700,29550,218
|
|
20240730,135800,1008218250,29750,29600,29750,29600,309
|
|
20240730,135700,999055500,29600,29750,29750,29600,160
|
|
20240730,135600,994302300,29800,29850,29850,29800,120
|
|
20240730,135500,990726200,29850,29700,29900,29700,988
|
|
20240730,135400,961261200,29700,29500,29700,29500,1448
|
|
20240730,135300,918403600,29500,29450,29550,29450,107
|
|
20240730,135200,915247300,29450,29350,29450,29350,18
|
|
20240730,135100,914718600,29400,29350,29400,29350,229
|
|
20240730,135000,907991450,29250,29250,29350,29250,224
|
|
20240730,134900,901428900,29250,29300,29300,29250,208
|
|
20240730,134800,895339500,29300,29300,29300,29300,99
|
|
20240730,134700,892438800,29300,29250,29300,29250,317
|
|
20240730,134600,883164250,29250,29250,29250,29200,121
|
|
20240730,134500,879625500,29300,29050,29300,29050,255
|
|
20240730,134400,872171200,28950,29300,29300,28950,128
|
|
20240730,134300,868425400,29100,29150,29200,29100,209
|
|
20240730,134200,862326600,29100,29100,29100,29100,85
|
|
20240730,134100,859853100,29050,29100,29100,29050,51
|
|
20240730,134000,858371050,29100,29100,29100,29100,105
|
|
20240730,133900,855315550,29100,29050,29100,29050,200
|
|
20240730,133800,849499800,29050,29000,29050,29000,97
|
|
20240730,133700,846686750,29000,29000,29000,29000,112
|
|
20240730,133600,843438750,29000,29000,29000,29000,94
|
|
20240730,133500,840712750,29000,29000,29000,29000,1
|
|
20240730,133400,840683750,28950,28950,28950,28950,111
|
|
20240730,133300,837470300,29000,29000,29000,29000,95
|
|
20240730,133200,834715300,29000,28850,29000,28850,602
|
|
20240730,133100,817341200,28850,28850,28850,28850,95
|
|
20240730,133000,814600450,28750,28800,28800,28750,114
|
|
20240730,132900,811317850,28800,28800,28800,28800,1
|
|
20240730,132800,811289050,28750,28750,28750,28750,0
|
|
20240730,132700,811289050,28750,28750,28750,28750,10
|
|
20240730,132600,811001550,28750,28800,28800,28750,60
|
|
20240730,132500,809276050,28800,28800,28800,28800,0
|
|
20240730,132400,809276050,28800,28800,28800,28800,92
|
|
20240730,132300,806626450,28750,28750,28750,28750,0
|
|
20240730,132200,806626450,28750,28750,28750,28750,0
|
|
20240730,132100,806626450,28750,28750,28750,28750,5
|
|
20240730,132000,806482700,28750,28700,28750,28700,19
|
|
20240730,131900,805936500,28750,28750,28750,28750,50
|
|
20240730,131800,804499000,28750,28750,28750,28750,10
|
|
20240730,131700,804211500,28800,28800,28800,28800,0
|
|
20240730,131600,804211500,28800,28800,28800,28800,2
|
|
20240730,131500,804153900,28800,28650,28800,28650,16
|
|
20240730,131400,803695350,28800,28800,28800,28800,0
|
|
20240730,131300,803695350,28800,28650,28800,28650,5
|
|
20240730,131200,803551750,28650,28650,28650,28650,136
|
|
20240730,131100,799655350,28800,28700,28800,28700,134
|
|
20240730,131000,795809450,28800,28800,28800,28800,0
|
|
20240730,130900,795809450,28800,28800,28800,28800,1
|
|
20240730,130800,795780650,28700,28700,28700,28700,0
|
|
20240730,130700,795780650,28700,28700,28700,28700,0
|
|
20240730,130600,795780650,28700,28700,28700,28700,0
|
|
20240730,130500,795780650,28700,28700,28700,28700,0
|
|
20240730,130400,795780650,28700,28700,28700,28700,0
|
|
20240730,130300,795780650,28700,28700,28700,28700,0
|
|
20240730,130200,795780650,28700,28700,28700,28700,0
|
|
20240730,130100,795780650,28700,28700,28700,28700,2
|
|
20240730,130000,795723250,28750,28750,28750,28750,3
|
|
20240730,125900,795637000,28700,28700,28700,28700,1
|
|
20240730,125800,795608300,28700,28700,28700,28700,1
|
|
20240730,125700,795579600,28700,28700,28700,28700,4
|
|
20240730,125600,795464800,28700,28700,28700,28700,0
|
|
20240730,125500,795464800,28700,28700,28700,28700,3
|
|
20240730,125400,795378700,28700,28700,28700,28700,0
|
|
20240730,125300,795378700,28700,28700,28700,28700,0
|
|
20240730,125200,795378700,28700,28700,28700,28700,0
|
|
20240730,125100,795378700,28700,28700,28700,28700,0
|
|
20240730,125000,795378700,28700,28650,28700,28650,2
|
|
20240730,124900,795321350,28800,28800,28800,28800,0
|
|
20240730,124800,795321350,28800,28800,28800,28800,0
|
|
20240730,124700,795321350,28800,28800,28800,28800,0
|
|
20240730,124600,795321350,28800,28800,28800,28800,0
|
|
20240730,124500,795321350,28800,28800,28800,28800,0
|
|
20240730,124400,795321350,28800,28800,28800,28800,0
|
|
20240730,124300,795321350,28800,28800,28800,28800,0
|
|
20240730,124200,795321350,28800,28750,28800,28750,2
|
|
20240730,124100,795263800,28650,28700,28750,28650,46
|
|
20240730,124000,793945750,28650,28750,28750,28650,2
|
|
20240730,123900,793888350,28750,28750,28750,28750,0
|
|
20240730,123800,793888350,28750,28750,28750,28750,0
|
|
20240730,123700,793888350,28750,28750,28750,28750,0
|
|
20240730,123600,793888350,28750,28750,28750,28750,104
|
|
20240730,123500,790898350,28750,28650,28750,28650,28
|
|
20240730,123400,790095950,28750,28750,28750,28750,1
|
|
20240730,123300,790067200,28750,28750,28750,28750,1
|
|
20240730,123200,790038450,28750,28700,28750,28700,2
|
|
20240730,123100,789981000,28650,28650,28650,28650,135
|
|
20240730,123000,786113250,28650,28700,28700,28650,112
|
|
20240730,122900,782904250,28750,28750,28750,28750,0
|
|
20240730,122800,782904250,28750,28750,28750,28750,0
|
|
20240730,122700,782904250,28750,28750,28750,28750,1
|
|
20240730,122600,782875500,28750,28650,28750,28650,204
|
|
20240730,122500,777030800,28650,28650,28650,28650,0
|
|
20240730,122400,777030800,28650,28750,28750,28650,21
|
|
20240730,122300,776427150,28750,28750,28750,28750,2
|
|
20240730,122200,776369650,28750,28650,28750,28650,3
|
|
20240730,122100,776283600,28700,28700,28700,28700,1
|
|
20240730,122000,776254900,28700,28700,28700,28700,1
|
|
20240730,121900,776226200,28650,28750,28750,28650,10
|
|
20240730,121800,775939600,28600,28650,28650,28600,200
|
|
20240730,121700,770218000,28750,28750,28750,28750,1
|
|
20240730,121600,770189250,28750,28750,28750,28750,0
|
|
20240730,121500,770189250,28750,28700,28750,28650,239
|
|
20240730,121400,763333750,28800,28800,28800,28800,0
|
|
20240730,121300,763333750,28800,28800,28800,28800,0
|
|
20240730,121200,763333750,28800,28800,28800,28800,0
|
|
20240730,121100,763333750,28800,28800,28800,28800,0
|
|
20240730,121000,763333750,28800,28800,28800,28800,0
|
|
20240730,120900,763333750,28800,28800,28800,28800,1
|
|
20240730,120800,763304950,28700,28700,28700,28700,0
|
|
20240730,120700,763304950,28700,28700,28700,28700,200
|
|
20240730,120600,757564950,28800,28800,28800,28800,1
|
|
20240730,120500,757536150,28800,28800,28800,28800,1
|
|
20240730,120400,757507350,28700,28700,28700,28700,0
|
|
20240730,120300,757507350,28700,28800,28800,28700,63
|
|
20240730,120200,755697350,28800,28800,28800,28800,0
|
|
20240730,120100,755697350,28800,28800,28800,28800,0
|
|
20240730,120000,755697350,28800,28750,28800,28750,2
|
|
20240730,115900,755639800,28700,28700,28700,28700,0
|
|
20240730,115800,755639800,28700,28700,28700,28700,0
|
|
20240730,115700,755639800,28700,28700,28700,28700,8
|
|
20240730,115600,755410200,28700,28700,28700,28700,0
|
|
20240730,115500,755410200,28700,28700,28700,28700,2
|
|
20240730,115400,755352800,28700,28700,28700,28700,7
|
|
20240730,115300,755151900,28700,28700,28700,28700,0
|
|
20240730,115200,755151900,28700,28700,28700,28700,4
|
|
20240730,115100,755037100,28700,28700,28700,28700,10
|
|
20240730,115000,754750100,28750,28750,28750,28750,0
|
|
20240730,114900,754750100,28750,28750,28750,28750,33
|
|
20240730,114800,753801350,28750,28750,28750,28750,2
|
|
20240730,114700,753743850,28750,28750,28750,28750,17
|
|
20240730,114600,753255100,28750,28750,28750,28750,1
|
|
20240730,114500,753226350,28650,28700,28700,28650,10
|
|
20240730,114400,752939750,28750,28750,28750,28750,0
|
|
20240730,114300,752939750,28750,28750,28750,28750,2
|
|
20240730,114200,752882250,28750,28700,28750,28700,2
|
|
20240730,114100,752824800,28600,28600,28600,28600,0
|
|
20240730,114000,752824800,28600,28700,28700,28600,300
|
|
20240730,113900,744242400,28700,28700,28700,28700,0
|
|
20240730,113800,744242400,28700,28700,28700,28700,0
|
|
20240730,113700,744242400,28700,28700,28700,28700,0
|
|
20240730,113600,744242400,28700,28700,28700,28700,8
|
|
20240730,113500,744012800,28700,28700,28700,28700,0
|
|
20240730,113400,744012800,28700,28700,28700,28700,0
|
|
20240730,113300,744012800,28700,28700,28700,28700,66
|
|
20240730,113200,742118600,28700,28650,28700,28650,132
|
|
20240730,113100,738330250,28600,28600,28600,28600,0
|
|
20240730,113000,738330250,28600,28600,28600,28600,10
|
|
20240730,112900,738044250,28650,28650,28650,28650,2
|
|
20240730,112800,737986950,28650,28650,28650,28650,0
|
|
20240730,112700,737986950,28650,28650,28650,28650,0
|
|
20240730,112600,737986950,28650,28650,28650,28650,2
|
|
20240730,112500,737929650,28650,28650,28650,28650,0
|
|
20240730,112400,737929650,28650,28650,28650,28650,0
|
|
20240730,112300,737929650,28650,28650,28650,28650,1
|
|
20240730,112200,737901000,28650,28650,28650,28650,1
|
|
20240730,112100,737872350,28650,28650,28650,28650,2
|
|
20240730,112000,737815050,28650,28650,28650,28650,63
|
|
20240730,111900,736010100,28700,28700,28700,28700,0
|
|
20240730,111800,736010100,28700,28650,28700,28650,6
|
|
20240730,111700,735838150,28650,28600,28650,28600,38
|
|
20240730,111600,734749550,28600,28700,28700,28600,63
|
|
20240730,111500,732947650,28600,28600,28600,28600,1
|
|
20240730,111400,732919050,28700,28700,28700,28700,1
|
|
20240730,111300,732890350,28600,28700,28700,28600,120
|
|
20240730,111200,729454250,28700,28650,28700,28650,4
|
|
20240730,111100,729339500,28700,28700,28700,28700,0
|
|
20240730,111000,729339500,28700,28700,28700,28700,21
|
|
20240730,110900,728736800,28700,28700,28700,28700,1
|
|
20240730,110800,728708100,28650,28700,28700,28650,109
|
|
20240730,110700,725584400,28700,28700,28700,28700,0
|
|
20240730,110600,725584400,28700,28700,28700,28700,0
|
|
20240730,110500,725584400,28700,28700,28700,28700,0
|
|
20240730,110400,725584400,28700,28700,28700,28700,0
|
|
20240730,110300,725584400,28700,28700,28700,28700,0
|
|
20240730,110200,725584400,28700,28650,28700,28650,7
|
|
20240730,110100,725383550,28700,28700,28700,28700,0
|
|
20240730,110000,725383550,28700,28600,28700,28600,8
|
|
20240730,105900,725154650,28750,28750,28750,28750,1
|
|
20240730,105800,725125900,28550,28750,28750,28550,31
|
|
20240730,105700,724240100,28700,28700,28700,28700,0
|
|
20240730,105600,724240100,28700,28700,28700,28700,2
|
|
20240730,105500,724182700,28750,28550,28750,28550,2
|
|
20240730,105400,724125400,28600,28700,28700,28600,280
|
|
20240730,105300,716111400,28700,28700,28700,28700,2
|
|
20240730,105200,716054000,28700,28650,28700,28650,3
|
|
20240730,105100,715968000,28700,28700,28700,28700,22
|
|
20240730,105000,715336600,28600,28650,28650,28600,434
|
|
20240730,104900,702918600,28700,28700,28700,28700,0
|
|
20240730,104800,702918600,28700,28700,28700,28700,9
|
|
20240730,104700,702660300,28700,28700,28700,28650,46
|
|
20240730,104600,701340950,28700,28650,28700,28650,3
|
|
20240730,104500,701254950,28650,28700,28700,28650,37
|
|
20240730,104400,700194800,28700,28750,28750,28700,89
|
|
20240730,104300,697640100,28750,28750,28750,28750,3
|
|
20240730,104200,697553850,28750,28750,28750,28750,2
|
|
20240730,104100,697496350,28750,28750,28750,28750,0
|
|
20240730,104000,697496350,28750,28750,28750,28750,0
|
|
20240730,103900,697496350,28750,28750,28750,28750,2
|
|
20240730,103800,697438850,28750,28750,28750,28750,0
|
|
20240730,103700,697438850,28750,28750,28750,28750,0
|
|
20240730,103600,697438850,28750,28750,28750,28750,1
|
|
20240730,103500,697410100,28650,28650,28650,28650,106
|
|
20240730,103400,694373200,28650,28800,28800,28650,2
|
|
20240730,103300,694315750,28600,28600,28600,28600,0
|
|
20240730,103200,694315750,28600,28600,28600,28600,56
|
|
20240730,103100,692714150,28650,28700,28700,28600,770
|
|
20240730,103000,670643750,28750,28800,28800,28750,287
|
|
20240730,102900,662383100,28850,28850,28850,28850,115
|
|
20240730,102800,659065350,28950,28950,28950,28950,0
|
|
20240730,102700,659065350,28950,28950,28950,28950,0
|
|
20240730,102600,659065350,28950,28950,28950,28950,1
|
|
20240730,102500,659036400,28850,29000,29000,28850,2
|
|
20240730,102400,658978550,28850,28850,28850,28850,2
|
|
20240730,102300,658920850,29000,29000,29000,29000,0
|
|
20240730,102200,658920850,29000,28800,29000,28800,175
|
|
20240730,102100,653879850,28800,29000,29000,28800,4
|
|
20240730,102000,653764250,28950,29000,29000,28950,20
|
|
20240730,101900,653184750,29000,28800,29000,28800,8
|
|
20240730,101800,652953150,29000,29000,29000,29000,3
|
|
20240730,101700,652866150,28800,28800,28800,28800,0
|
|
20240730,101600,652866150,28800,28800,28800,28800,229
|
|
20240730,101500,646270950,28850,28900,28900,28850,651
|
|
20240730,101400,627488600,29050,28850,29050,28850,254
|
|
20240730,101300,620140400,28950,28900,28950,28900,16
|
|
20240730,101200,619677850,28950,28800,28950,28800,32
|
|
20240730,101100,618755950,28800,28950,28950,28800,37
|
|
20240730,101000,617690200,28800,29000,29000,28800,81
|
|
20240730,100900,615353500,29000,28850,29000,28850,413
|
|
20240730,100800,603436350,28900,28900,28900,28900,21
|
|
20240730,100700,602829450,28900,28950,28950,28900,117
|
|
20240730,100600,599445550,29100,28950,29100,28950,18
|
|
20240730,100500,598922800,29150,28950,29150,28950,10
|
|
20240730,100400,598632400,29100,28950,29100,28950,34
|
|
20240730,100300,597646000,28950,28950,29100,28950,41
|
|
20240730,100200,596454600,29100,29050,29100,28950,9
|
|
20240730,100100,596193250,28900,28900,29150,28900,193
|
|
20240730,100000,590608850,28900,28900,28950,28900,31
|
|
20240730,095900,589712900,28950,29000,29000,28950,85
|
|
20240730,095800,587252100,29000,29000,29000,29000,10
|
|
20240730,095700,586962100,29000,29000,29000,29000,53
|
|
20240730,095600,585425100,29100,29100,29100,29100,0
|
|
20240730,095500,585425100,29100,28900,29100,28850,45
|
|
20240730,095400,584121250,29000,28850,29000,28850,202
|
|
20240730,095300,578289100,28800,28950,29000,28800,155
|
|
20240730,095200,573818350,29000,29050,29050,28850,951
|
|
20240730,095100,546293550,29000,29250,29250,29000,982
|
|
20240730,095000,517730150,29400,29400,29400,29250,149
|
|
20240730,094900,513360750,29400,29400,29400,29400,112
|
|
20240730,094800,510067950,29400,29450,29650,29250,606
|
|
20240730,094700,492280700,29700,29700,29700,29700,28
|
|
20240730,094600,491449100,29700,29700,29700,29700,2
|
|
20240730,094500,491389700,29550,29600,29750,29450,165
|
|
20240730,094400,486517550,29550,29800,29800,29550,157
|
|
20240730,094300,481868450,29700,29650,29800,29550,118
|
|
20240730,094200,478372250,29650,29850,29900,29650,499
|
|
20240730,094100,463478450,29850,29700,29850,29700,171
|
|
20240730,094000,458390100,29700,29700,29700,29650,214
|
|
20240730,093900,452044350,29700,29700,29700,29700,20
|
|
20240730,093800,451450350,29700,29550,30000,29400,2918
|
|
20240730,093700,364286300,29550,29800,29800,29550,26
|
|
20240730,093600,363513200,29800,29500,29800,29500,2076
|
|
20240730,093500,301788950,29500,29350,29500,29350,1106
|
|
20240730,093400,269190150,29350,29400,29400,29250,154
|
|
20240730,093300,264680050,29400,29300,29400,29300,55
|
|
20240730,093200,263067450,29450,29450,29450,29350,38
|
|
20240730,093100,261951600,29450,29500,29500,29450,23
|
|
20240730,093000,261273150,29500,29400,29500,29350,855
|
|
20240730,092900,236156350,29350,29350,29350,29350,58
|
|
20240730,092800,234454050,29350,29350,29350,29350,18
|
|
20240730,092700,233925750,29350,29350,29400,29350,30
|
|
20240730,092600,233044400,29400,29400,29400,29400,12
|
|
20240730,092500,232691600,29400,29450,29450,29400,37
|
|
20240730,092400,231602250,29450,29250,29450,29250,594
|
|
20240730,092300,214160500,29250,29250,29250,29250,140
|
|
20240730,092200,210065500,29250,29350,29350,29250,227
|
|
20240730,092100,203414550,29350,29300,29350,29250,138
|
|
20240730,092000,199372550,29300,29300,29350,29300,127
|
|
20240730,091900,195645900,29300,29300,29300,29300,13
|
|
20240730,091800,195265000,29350,29350,29350,29350,5
|
|
20240730,091700,195118250,29400,29400,29400,29400,10
|
|
20240730,091600,194824250,29400,29300,29400,29300,101
|
|
20240730,091500,191862100,29350,29250,29350,29250,12
|
|
20240730,091400,191510250,29250,29250,29300,29250,98
|
|
20240730,091300,188643700,29350,29300,29350,29300,102
|
|
20240730,091200,185653850,29400,29300,29400,29300,95
|
|
20240730,091100,182869950,29400,29450,29450,29300,37
|
|
20240730,091000,181783250,29450,29400,29450,29350,1021
|
|
20240730,090900,151760400,29400,29200,29400,29200,658
|
|
20240730,090800,132471650,29200,29050,29250,29050,1669
|
|
20240730,090700,83780200,29000,28900,29000,28900,231
|
|
20240730,090600,77083300,28900,28900,28900,28900,11
|
|
20240730,090500,76765400,28800,28750,28900,28750,797
|
|
20240730,090400,53808350,28750,28900,28900,28750,562
|
|
20240730,090300,37592800,29100,29150,29150,28900,74
|
|
20240730,090200,35451500,29150,29150,29150,29150,51
|
|
20240730,090100,33964850,29150,28950,29200,28950,277
|
|
20240730,090000,25929000,28850,28950,29000,28850,896
|