588 lines
32 KiB
CSV
588 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,184500,15118357500,38900,38900,38900,38900,7063
|
|
20240715,184400,15118357500,38900,38900,38900,38900,0
|
|
20240715,184300,15118357500,38900,38900,38900,38900,0
|
|
20240715,184200,15118357500,38900,38900,38900,38900,0
|
|
20240715,184100,15118357500,38900,38900,38900,38900,0
|
|
20240715,184000,15118357500,38900,38900,38900,38900,0
|
|
20240715,183900,15118357500,38900,38900,38900,38900,0
|
|
20240715,183800,15118357500,38900,38900,38900,38900,0
|
|
20240715,183700,15118357500,38900,38900,38900,38900,0
|
|
20240715,183600,15118357500,38900,38900,38900,38900,0
|
|
20240715,183500,15118357500,38900,38900,38900,38900,0
|
|
20240715,183400,15118357500,38900,38900,38900,38900,0
|
|
20240715,183300,15118357500,38900,38900,38900,38900,0
|
|
20240715,183200,15118357500,38900,38900,38900,38900,0
|
|
20240715,183100,15118357500,38900,38900,38900,38900,0
|
|
20240715,183000,15118357500,38900,38900,38900,38900,0
|
|
20240715,182900,15118357500,38900,38900,38900,38900,0
|
|
20240715,182800,15118357500,38900,38900,38900,38900,0
|
|
20240715,182700,15118357500,38900,38900,38900,38900,0
|
|
20240715,182600,15118357500,38900,38900,38900,38900,0
|
|
20240715,182500,15118357500,38900,38900,38900,38900,0
|
|
20240715,182400,15118357500,38900,38900,38900,38900,0
|
|
20240715,182300,15118357500,38900,38900,38900,38900,0
|
|
20240715,182200,15118357500,38900,38900,38900,38900,0
|
|
20240715,182100,15118357500,38900,38900,38900,38900,0
|
|
20240715,182000,15118357500,38900,38900,38900,38900,0
|
|
20240715,181900,15118357500,38900,38900,38900,38900,0
|
|
20240715,181800,15118357500,38900,38900,38900,38900,0
|
|
20240715,181700,15118357500,38900,38900,38900,38900,0
|
|
20240715,181600,15118357500,38900,38900,38900,38900,0
|
|
20240715,181500,15118357500,38900,38900,38900,38900,7063
|
|
20240715,181400,15118357500,38900,38900,38900,38900,0
|
|
20240715,181300,15118357500,38900,38900,38900,38900,0
|
|
20240715,181200,15118357500,38900,38900,38900,38900,0
|
|
20240715,181100,15118357500,38900,38900,38900,38900,0
|
|
20240715,181000,15118357500,38900,38900,38900,38900,0
|
|
20240715,180900,15118357500,38900,38900,38900,38900,0
|
|
20240715,180800,15118357500,38900,38900,38900,38900,0
|
|
20240715,180700,15118357500,38900,38900,38900,38900,0
|
|
20240715,180600,15118357500,38900,38900,38900,38900,0
|
|
20240715,180500,15118357500,38900,38900,38900,38900,0
|
|
20240715,180400,15118357500,38900,38900,38900,38900,0
|
|
20240715,180300,15118357500,38900,38900,38900,38900,0
|
|
20240715,180200,15118357500,38900,38900,38900,38900,0
|
|
20240715,180100,15118357500,38900,38900,38900,38900,0
|
|
20240715,180000,15118357500,38900,38900,38900,38900,0
|
|
20240715,175900,15118357500,38900,38900,38900,38900,0
|
|
20240715,175800,15118357500,38900,38900,38900,38900,0
|
|
20240715,175700,15118357500,38900,38900,38900,38900,0
|
|
20240715,175600,15118357500,38900,38900,38900,38900,0
|
|
20240715,175500,15118357500,38900,38900,38900,38900,0
|
|
20240715,175400,15118357500,38900,38900,38900,38900,0
|
|
20240715,175300,15118357500,38900,38900,38900,38900,0
|
|
20240715,175200,15118357500,38900,38900,38900,38900,0
|
|
20240715,175100,15118357500,38900,38900,38900,38900,0
|
|
20240715,175000,15118357500,38900,38900,38900,38900,0
|
|
20240715,174900,15118357500,38900,38900,38900,38900,0
|
|
20240715,174800,15118357500,38900,38900,38900,38900,0
|
|
20240715,174700,15118357500,38900,38900,38900,38900,0
|
|
20240715,174600,15118357500,38900,38900,38900,38900,0
|
|
20240715,174500,15118357500,38900,38900,38900,38900,7063
|
|
20240715,174400,15118357500,38900,38900,38900,38900,0
|
|
20240715,174300,15118357500,38900,38900,38900,38900,0
|
|
20240715,174200,15118357500,38900,38900,38900,38900,0
|
|
20240715,174100,15118357500,38900,38900,38900,38900,0
|
|
20240715,174000,15118357500,38900,38900,38900,38900,0
|
|
20240715,173900,15118357500,38900,38900,38900,38900,0
|
|
20240715,173800,15118357500,38900,38900,38900,38900,0
|
|
20240715,173700,15118357500,38900,38900,38900,38900,0
|
|
20240715,173600,15118357500,38900,38900,38900,38900,0
|
|
20240715,173500,15118357500,38900,38900,38900,38900,0
|
|
20240715,173400,15118357500,38900,38900,38900,38900,0
|
|
20240715,173300,15118357500,38900,38900,38900,38900,0
|
|
20240715,173200,15118357500,38900,38900,38900,38900,0
|
|
20240715,173100,15118357500,38900,38900,38900,38900,0
|
|
20240715,173000,15118357500,38900,38900,38900,38900,0
|
|
20240715,172900,15118357500,38900,38900,38900,38900,0
|
|
20240715,172800,15118357500,38900,38900,38900,38900,0
|
|
20240715,172700,15118357500,38900,38900,38900,38900,0
|
|
20240715,172600,15118357500,38900,38900,38900,38900,0
|
|
20240715,172500,15118357500,38900,38900,38900,38900,0
|
|
20240715,172400,15118357500,38900,38900,38900,38900,0
|
|
20240715,172300,15118357500,38900,38900,38900,38900,0
|
|
20240715,172200,15118357500,38900,38900,38900,38900,0
|
|
20240715,172100,15118357500,38900,38900,38900,38900,0
|
|
20240715,172000,15118357500,38900,38900,38900,38900,0
|
|
20240715,171900,15118357500,38900,38900,38900,38900,0
|
|
20240715,171800,15118357500,38900,38900,38900,38900,0
|
|
20240715,171700,15118357500,38900,38900,38900,38900,0
|
|
20240715,171600,15118357500,38900,38900,38900,38900,0
|
|
20240715,171500,15118357500,38900,38900,38900,38900,7063
|
|
20240715,171400,15118357500,38900,38900,38900,38900,0
|
|
20240715,171300,15118357500,38900,38900,38900,38900,0
|
|
20240715,171200,15118357500,38900,38900,38900,38900,0
|
|
20240715,171100,15118357500,38900,38900,38900,38900,0
|
|
20240715,171000,15118357500,38900,38900,38900,38900,0
|
|
20240715,170900,15118357500,38900,38900,38900,38900,0
|
|
20240715,170800,15118357500,38900,38900,38900,38900,0
|
|
20240715,170700,15118357500,38900,38900,38900,38900,0
|
|
20240715,170600,15118357500,38900,38900,38900,38900,0
|
|
20240715,170500,15118357500,38900,38900,38900,38900,0
|
|
20240715,170400,15118357500,38900,38900,38900,38900,0
|
|
20240715,170300,15118357500,38900,38900,38900,38900,0
|
|
20240715,170200,15118357500,38900,38900,38900,38900,0
|
|
20240715,170100,15118357500,38900,38900,38900,38900,0
|
|
20240715,170000,15118357500,38900,38900,38900,38900,0
|
|
20240715,165900,15118357500,38900,38900,38900,38900,0
|
|
20240715,165800,15118357500,38900,38900,38900,38900,0
|
|
20240715,165700,15118357500,38900,38900,38900,38900,0
|
|
20240715,165600,15118357500,38900,38900,38900,38900,0
|
|
20240715,165500,15118357500,38900,38900,38900,38900,0
|
|
20240715,165400,15118357500,38900,38900,38900,38900,0
|
|
20240715,165300,15118357500,38900,38900,38900,38900,0
|
|
20240715,165200,15118357500,38900,38900,38900,38900,0
|
|
20240715,165100,15118357500,38900,38900,38900,38900,0
|
|
20240715,165000,15118357500,38900,38900,38900,38900,0
|
|
20240715,164900,15118357500,38900,38900,38900,38900,0
|
|
20240715,164800,15118357500,38900,38900,38900,38900,0
|
|
20240715,164700,15118357500,38900,38900,38900,38900,0
|
|
20240715,164600,15118357500,38900,38900,38900,38900,0
|
|
20240715,164500,15118357500,38900,38900,38900,38900,7063
|
|
20240715,164400,15118357500,38900,38900,38900,38900,0
|
|
20240715,164300,15118357500,38900,38900,38900,38900,0
|
|
20240715,164200,15118357500,38900,38900,38900,38900,0
|
|
20240715,164100,15118357500,38900,38900,38900,38900,0
|
|
20240715,164000,15118357500,38900,38900,38900,38900,0
|
|
20240715,163900,15118357500,38900,38900,38900,38900,0
|
|
20240715,163800,15118357500,38900,38900,38900,38900,0
|
|
20240715,163700,15118357500,38900,38900,38900,38900,0
|
|
20240715,163600,15118357500,38900,38900,38900,38900,0
|
|
20240715,163500,15118357500,38900,38900,38900,38900,0
|
|
20240715,163400,15118357500,38900,38900,38900,38900,0
|
|
20240715,163300,15118357500,38900,38900,38900,38900,0
|
|
20240715,163200,15118357500,38900,38900,38900,38900,0
|
|
20240715,163100,15118357500,38900,38900,38900,38900,0
|
|
20240715,163000,15118357500,38900,38900,38900,38900,0
|
|
20240715,162900,15118357500,38900,38900,38900,38900,0
|
|
20240715,162800,15118357500,38900,38900,38900,38900,0
|
|
20240715,162700,15118357500,38900,38900,38900,38900,0
|
|
20240715,162600,15118357500,38900,38900,38900,38900,0
|
|
20240715,162500,15118357500,38900,38900,38900,38900,0
|
|
20240715,162400,15118357500,38900,38900,38900,38900,0
|
|
20240715,162300,15118357500,38900,38900,38900,38900,0
|
|
20240715,162200,15118357500,38900,38900,38900,38900,0
|
|
20240715,162100,15118357500,38900,38900,38900,38900,0
|
|
20240715,162000,15118357500,38900,38900,38900,38900,0
|
|
20240715,161900,15118357500,38900,38900,38900,38900,0
|
|
20240715,161800,15118357500,38900,38900,38900,38900,0
|
|
20240715,161700,15118357500,38900,38900,38900,38900,0
|
|
20240715,161600,15118357500,38900,38900,38900,38900,0
|
|
20240715,161500,15118357500,38900,38900,38900,38900,7063
|
|
20240715,161400,15118357500,38900,38900,38900,38900,0
|
|
20240715,161300,15118357500,38900,38900,38900,38900,0
|
|
20240715,161200,15118357500,38900,38900,38900,38900,0
|
|
20240715,161100,15118357500,38900,38900,38900,38900,0
|
|
20240715,161000,15118357500,38900,38900,38900,38900,0
|
|
20240715,160900,15118357500,38900,38900,38900,38900,0
|
|
20240715,160800,15118357500,38900,38900,38900,38900,0
|
|
20240715,160700,15118357500,38900,38900,38900,38900,0
|
|
20240715,160600,15118357500,38900,38900,38900,38900,0
|
|
20240715,160500,15118357500,38900,38900,38900,38900,0
|
|
20240715,160400,15118357500,38900,38900,38900,38900,0
|
|
20240715,160300,15118357500,38900,38900,38900,38900,0
|
|
20240715,160200,15118357500,38900,38900,38900,38900,0
|
|
20240715,160100,15118357500,38900,38900,38900,38900,0
|
|
20240715,160000,15118357500,38900,38900,38900,38900,0
|
|
20240715,155900,15118357500,38900,38900,38900,38900,0
|
|
20240715,155800,15118357500,38900,38900,38900,38900,0
|
|
20240715,155700,15118357500,38900,38900,38900,38900,0
|
|
20240715,155600,15118357500,38900,38900,38900,38900,0
|
|
20240715,155500,15118357500,38900,38900,38900,38900,0
|
|
20240715,155400,15118357500,38900,38900,38900,38900,0
|
|
20240715,155300,15118357500,38900,38900,38900,38900,0
|
|
20240715,155200,15118357500,38900,38900,38900,38900,0
|
|
20240715,155100,15118357500,38900,38900,38900,38900,0
|
|
20240715,155000,15118357500,38900,38900,38900,38900,0
|
|
20240715,154900,15118357500,38900,38900,38900,38900,0
|
|
20240715,154800,15118357500,38900,38900,38900,38900,0
|
|
20240715,154700,15118357500,38900,38900,38900,38900,0
|
|
20240715,154600,15118357500,38900,38900,38900,38900,0
|
|
20240715,154500,15118357500,38900,38900,38900,38900,7063
|
|
20240715,154400,15118357500,38900,38900,38900,38900,0
|
|
20240715,154300,15118357500,38900,38900,38900,38900,0
|
|
20240715,154200,15118357500,38900,38900,38900,38900,0
|
|
20240715,154100,15118357500,38900,38900,38900,38900,0
|
|
20240715,154000,15118357500,38900,38900,38900,38900,0
|
|
20240715,153900,15118357500,38900,38900,38900,38900,0
|
|
20240715,153800,15118357500,38900,38900,38900,38900,0
|
|
20240715,153700,15118357500,38900,38900,38900,38900,0
|
|
20240715,153600,15118357500,38900,38900,38900,38900,0
|
|
20240715,153500,15118357500,38900,38900,38900,38900,0
|
|
20240715,153400,15118357500,38900,38900,38900,38900,0
|
|
20240715,153300,15118357500,38900,38900,38900,38900,0
|
|
20240715,153200,15118357500,38900,38900,38900,38900,0
|
|
20240715,153100,15118357500,38900,38900,38900,38900,0
|
|
20240715,153000,15118357500,38900,38900,38900,38900,7063
|
|
20240715,152900,14843606800,38900,38900,38900,38900,0
|
|
20240715,152800,14843606800,38900,38900,38900,38900,0
|
|
20240715,152700,14843606800,38900,38900,38900,38900,0
|
|
20240715,152600,14843606800,38900,38900,38900,38900,0
|
|
20240715,152500,14843606800,38900,38900,38900,38900,0
|
|
20240715,152400,14843606800,38900,38900,38900,38900,0
|
|
20240715,152300,14843606800,38900,38900,38900,38900,0
|
|
20240715,152200,14843606800,38900,38900,38900,38900,0
|
|
20240715,152100,14843606800,38900,38900,38900,38900,0
|
|
20240715,152000,14843606800,38900,38900,38900,38900,0
|
|
20240715,151900,14843606800,38900,38900,38900,38850,832
|
|
20240715,151800,14811259350,38900,38850,38900,38850,1295
|
|
20240715,151700,14760917750,38850,38800,38850,38800,1154
|
|
20240715,151600,14716092550,38850,38850,38850,38800,894
|
|
20240715,151500,14681395700,38800,38750,38900,38700,2639
|
|
20240715,151400,14579014600,38750,38900,38900,38750,9204
|
|
20240715,151300,14222167050,38900,38850,38950,38850,1923
|
|
20240715,151200,14147326200,38900,38900,38900,38850,978
|
|
20240715,151100,14109307900,38850,38900,38900,38850,1432
|
|
20240715,151000,14053612100,38900,38900,38900,38850,757
|
|
20240715,150900,14024194250,38900,38850,38900,38850,1489
|
|
20240715,150800,13966289350,38850,38850,38850,38800,1589
|
|
20240715,150700,13904589350,38800,38800,38850,38750,949
|
|
20240715,150600,13867769600,38800,38800,38800,38750,860
|
|
20240715,150500,13834420900,38750,38750,38800,38750,586
|
|
20240715,150400,13811710550,38750,38750,38800,38700,675
|
|
20240715,150300,13785560500,38700,38750,38750,38700,666
|
|
20240715,150200,13759781950,38700,38750,38750,38700,688
|
|
20240715,150100,13733146300,38750,38700,38750,38700,1125
|
|
20240715,150000,13689602700,38750,38700,38750,38700,674
|
|
20240715,145900,13663502550,38700,38750,38800,38700,411
|
|
20240715,145800,13647575850,38750,38700,38800,38700,1155
|
|
20240715,145700,13602821500,38700,38750,38750,38700,641
|
|
20240715,145600,13578008550,38700,38800,38800,38700,2390
|
|
20240715,145500,13485402650,38800,38800,38850,38750,1462
|
|
20240715,145400,13428675600,38850,38850,38850,38800,737
|
|
20240715,145300,13400063000,38850,38900,38900,38800,3425
|
|
20240715,145200,13267016050,38850,38900,38900,38850,427
|
|
20240715,145100,13250422450,38900,38900,38900,38850,404
|
|
20240715,145000,13234719250,38850,38850,38900,38850,469
|
|
20240715,144900,13216496250,38900,38900,38900,38850,554
|
|
20240715,144800,13194965200,38900,38900,38900,38850,440
|
|
20240715,144700,13177862200,38900,38900,38900,38850,326
|
|
20240715,144600,13165195750,38850,38850,38900,38800,438
|
|
20240715,144500,13148178350,38850,38850,38850,38800,741
|
|
20240715,144400,13119412400,38800,38850,38850,38800,299
|
|
20240715,144300,13107801850,38850,38850,38850,38800,227
|
|
20240715,144200,13098988900,38800,38850,38900,38800,548
|
|
20240715,144100,13077693750,38850,38850,38900,38850,540
|
|
20240715,144000,13056714050,38850,38850,38900,38800,512
|
|
20240715,143900,13036825250,38800,38850,38850,38750,425
|
|
20240715,143800,13020337450,38900,38850,38900,38800,667
|
|
20240715,143700,12994425650,38850,38900,38900,38850,264
|
|
20240715,143600,12984161800,38850,38850,38900,38850,563
|
|
20240715,143500,12962286400,38850,38900,38900,38850,360
|
|
20240715,143400,12948296300,38850,38850,38900,38750,1661
|
|
20240715,143300,12883770550,38850,38850,38900,38850,521
|
|
20240715,143200,12863528300,38850,38800,38850,38750,1688
|
|
20240715,143100,12797991900,38750,38800,38800,38750,857
|
|
20240715,143000,12764763600,38750,38800,38800,38750,283
|
|
20240715,142900,12753788150,38800,38750,38800,38750,522
|
|
20240715,142800,12733547050,38850,38800,38850,38800,536
|
|
20240715,142700,12712749950,38800,38700,38800,38700,1369
|
|
20240715,142600,12659687400,38700,38750,38800,38700,529
|
|
20240715,142500,12639195700,38700,38700,38750,38700,268
|
|
20240715,142400,12628823850,38700,38750,38800,38700,383
|
|
20240715,142300,12613996550,38750,38800,38800,38750,318
|
|
20240715,142200,12601667600,38800,38750,38800,38700,697
|
|
20240715,142100,12574648700,38800,38750,38800,38750,1867
|
|
20240715,142000,12502241650,38750,38800,38850,38750,793
|
|
20240715,141900,12471503400,38750,38850,38850,38750,401
|
|
20240715,141800,12455947650,38850,38750,38850,38750,583
|
|
20240715,141700,12433339300,38800,38950,38950,38750,2975
|
|
20240715,141600,12317795750,38950,38950,38950,38850,1279
|
|
20240715,141500,12268049000,38950,38950,38950,38900,1783
|
|
20240715,141400,12198615800,38950,38950,38950,38900,2266
|
|
20240715,141300,12110413600,38900,38950,38950,38850,1497
|
|
20240715,141200,12052184350,38950,38900,38950,38850,926
|
|
20240715,141100,12016143700,38900,38950,38950,38900,4072
|
|
20240715,141000,11857722900,38900,38950,39050,38900,6887
|
|
20240715,140900,11589348850,38900,38950,38950,38850,2755
|
|
20240715,140800,11482111050,38850,38950,38950,38850,1361
|
|
20240715,140700,11429185150,39000,39000,39000,38900,1121
|
|
20240715,140600,11385522700,39000,38900,39050,38900,1971
|
|
20240715,140500,11308686850,38950,39000,39000,38900,1922
|
|
20240715,140400,11233871350,38950,38950,39000,38900,2088
|
|
20240715,140300,11152523050,38900,39050,39150,38900,7069
|
|
20240715,140200,10876563050,39050,39050,39100,39000,2194
|
|
20240715,140100,10790907550,39050,38900,39100,38850,10035
|
|
20240715,140000,10399683550,38850,38850,38950,38850,3451
|
|
20240715,135900,10265474800,38900,38800,38900,38750,4776
|
|
20240715,135800,10079974550,38800,38700,38800,38650,6049
|
|
20240715,135700,9845632600,38700,38650,38700,38600,2797
|
|
20240715,135600,9737516000,38600,38650,38650,38600,356
|
|
20240715,135500,9723768200,38650,38650,38650,38550,896
|
|
20240715,135400,9689164450,38650,38450,38650,38450,923
|
|
20240715,135300,9653550100,38500,38500,38550,38450,1079
|
|
20240715,135200,9611988450,38500,38450,38550,38450,623
|
|
20240715,135100,9588014450,38450,38500,38500,38450,873
|
|
20240715,135000,9554414000,38450,38500,38550,38450,600
|
|
20240715,134900,9531313350,38450,38450,38500,38450,1033
|
|
20240715,134800,9491594450,38450,38500,38550,38450,1957
|
|
20240715,134700,9416290450,38500,38550,38550,38500,779
|
|
20240715,134600,9386260550,38500,38550,38600,38500,713
|
|
20240715,134500,9358757700,38550,38550,38600,38550,983
|
|
20240715,134400,9320856750,38550,38500,38650,38450,8328
|
|
20240715,134300,8999867550,38500,38400,38500,38400,1490
|
|
20240715,134200,8942572750,38450,38400,38450,38400,853
|
|
20240715,134100,8909791900,38400,38400,38450,38400,84
|
|
20240715,134000,8906564250,38400,38450,38450,38400,80
|
|
20240715,133900,8903491100,38400,38450,38450,38400,386
|
|
20240715,133800,8888668650,38450,38400,38450,38350,1368
|
|
20240715,133700,8836132500,38400,38300,38400,38300,795
|
|
20240715,133600,8805642400,38350,38350,38400,38300,1163
|
|
20240715,133500,8761041300,38350,38350,38400,38350,1293
|
|
20240715,133400,8711449650,38350,38350,38400,38300,1020
|
|
20240715,133300,8672331700,38300,38350,38350,38300,229
|
|
20240715,133200,8663559000,38300,38300,38350,38250,1659
|
|
20240715,133100,8599999200,38300,38300,38350,38300,2046
|
|
20240715,133000,8521637200,38300,38250,38350,38250,1999
|
|
20240715,132900,8445075050,38300,38350,38350,38250,465
|
|
20240715,132800,8427266900,38300,38300,38350,38300,208
|
|
20240715,132700,8419300450,38300,38350,38350,38300,187
|
|
20240715,132600,8412137450,38300,38300,38350,38300,816
|
|
20240715,132500,8380856900,38350,38300,38350,38300,212
|
|
20240715,132400,8372734500,38300,38300,38350,38300,2705
|
|
20240715,132300,8269123700,38350,38350,38350,38300,386
|
|
20240715,132200,8254336600,38350,38300,38350,38300,347
|
|
20240715,132100,8241046300,38350,38350,38400,38350,186
|
|
20240715,132000,8233912250,38350,38350,38400,38350,176
|
|
20240715,131900,8227161950,38300,38350,38400,38300,888
|
|
20240715,131800,8193103800,38300,38400,38400,38300,918
|
|
20240715,131700,8157895150,38400,38350,38400,38350,290
|
|
20240715,131600,8146772400,38350,38400,38400,38350,183
|
|
20240715,131500,8139753400,38350,38350,38400,38350,89
|
|
20240715,131400,8136336450,38350,38400,38400,38350,341
|
|
20240715,131300,8123258850,38400,38350,38400,38350,184
|
|
20240715,131200,8116201800,38400,38350,38400,38350,996
|
|
20240715,131100,8078004750,38350,38350,38400,38350,101
|
|
20240715,131000,8074131100,38350,38350,38400,38350,428
|
|
20240715,130900,8057714400,38350,38350,38400,38350,182
|
|
20240715,130800,8050734250,38350,38350,38400,38350,269
|
|
20240715,130700,8040415450,38400,38400,38400,38350,567
|
|
20240715,130600,8018651000,38400,38400,38400,38400,118
|
|
20240715,130500,8014119800,38400,38400,38400,38400,189
|
|
20240715,130400,8006862200,38400,38400,38450,38400,214
|
|
20240715,130300,7998642400,38450,38400,38450,38350,684
|
|
20240715,130200,7972373600,38350,38400,38400,38350,138
|
|
20240715,130100,7967074950,38450,38400,38450,38400,19
|
|
20240715,130000,7966345200,38400,38350,38450,38350,114
|
|
20240715,125900,7961972350,38400,38350,38400,38350,505
|
|
20240715,125800,7942600400,38350,38350,38400,38350,341
|
|
20240715,125700,7929506550,38350,38350,38400,38350,121
|
|
20240715,125600,7924864700,38350,38400,38450,38350,841
|
|
20240715,125500,7892580250,38450,38350,38450,38350,1380
|
|
20240715,125400,7839652100,38350,38350,38400,38350,340
|
|
20240715,125300,7826608500,38350,38400,38400,38350,451
|
|
20240715,125200,7809310000,38350,38350,38400,38350,129
|
|
20240715,125100,7804360250,38350,38400,38400,38350,197
|
|
20240715,125000,7796801500,38400,38400,38450,38350,366
|
|
20240715,124900,7782760700,38400,38450,38450,38350,932
|
|
20240715,124800,7746983650,38450,38400,38450,38400,738
|
|
20240715,124700,7718636650,38350,38450,38500,38350,2750
|
|
20240715,124600,7612952200,38450,38450,38450,38350,2143
|
|
20240715,124500,7530673700,38400,38400,38450,38400,270
|
|
20240715,124400,7520305650,38450,38450,38500,38450,991
|
|
20240715,124300,7482199400,38450,38500,38500,38450,613
|
|
20240715,124200,7458599150,38500,38500,38550,38500,660
|
|
20240715,124100,7433187050,38550,38500,38550,38500,52
|
|
20240715,124000,7431183000,38450,38450,38500,38450,122
|
|
20240715,123900,7426491750,38450,38500,38500,38450,571
|
|
20240715,123800,7404526700,38500,38500,38500,38500,123
|
|
20240715,123700,7399791200,38500,38450,38550,38450,1941
|
|
20240715,123600,7325059000,38450,38450,38450,38450,253
|
|
20240715,123500,7315331150,38450,38500,38500,38450,458
|
|
20240715,123400,7297700700,38500,38500,38500,38450,369
|
|
20240715,123300,7283499550,38450,38450,38450,38450,249
|
|
20240715,123200,7273925500,38450,38450,38450,38450,78
|
|
20240715,123100,7270926400,38450,38450,38500,38450,201
|
|
20240715,123000,7263192900,38450,38450,38500,38450,254
|
|
20240715,122900,7253426200,38450,38450,38500,38450,181
|
|
20240715,122800,7246466650,38450,38450,38500,38450,85
|
|
20240715,122700,7243195700,38450,38450,38500,38400,578
|
|
20240715,122600,7220973550,38400,38400,38450,38400,48
|
|
20240715,122500,7219128500,38400,38450,38450,38400,137
|
|
20240715,122400,7213867400,38400,38450,38450,38400,221
|
|
20240715,122300,7205378000,38450,38450,38450,38450,729
|
|
20240715,122200,7177347950,38500,38450,38500,38450,231
|
|
20240715,122100,7168462300,38450,38400,38500,38400,529
|
|
20240715,122000,7148121650,38400,38400,38450,38400,113
|
|
20240715,121900,7143777350,38450,38450,38500,38450,1458
|
|
20240715,121800,7087717150,38450,38450,38450,38450,242
|
|
20240715,121700,7078412250,38450,38450,38500,38450,1009
|
|
20240715,121600,7039614300,38400,38500,38500,38400,335
|
|
20240715,121500,7026736650,38450,38450,38500,38450,217
|
|
20240715,121400,7018392950,38500,38450,38500,38450,62
|
|
20240715,121300,7016009000,38450,38400,38500,38400,481
|
|
20240715,121200,6997513750,38400,38450,38450,38400,459
|
|
20240715,121100,6979868000,38450,38500,38500,38450,1988
|
|
20240715,121000,6903402000,38500,38450,38500,38450,1493
|
|
20240715,120900,6845925850,38450,38450,38450,38450,14
|
|
20240715,120800,6845387550,38450,38450,38450,38450,173
|
|
20240715,120700,6838735700,38450,38400,38450,38400,189
|
|
20240715,120600,6831476550,38400,38450,38450,38400,13
|
|
20240715,120500,6830977150,38500,38500,38550,38500,520
|
|
20240715,120400,6810951650,38500,38450,38550,38450,1479
|
|
20240715,120300,6753994200,38500,38450,38500,38450,237
|
|
20240715,120200,6744879450,38450,38450,38500,38450,422
|
|
20240715,120100,6728642950,38500,38400,38500,38350,3124
|
|
20240715,120000,6608553950,38350,38350,38400,38350,113
|
|
20240715,115900,6604215300,38350,38350,38350,38350,144
|
|
20240715,115800,6598692900,38350,38350,38350,38350,271
|
|
20240715,115700,6588300050,38350,38350,38400,38350,748
|
|
20240715,115600,6559614200,38400,38400,38450,38400,526
|
|
20240715,115500,6539415700,38400,38450,38450,38400,106
|
|
20240715,115400,6535341800,38400,38400,38450,38400,119
|
|
20240715,115300,6530770750,38400,38350,38550,38300,4484
|
|
20240715,115200,6358262500,38400,38300,38400,38300,344
|
|
20240715,115100,6345060850,38400,38300,38500,38300,2076
|
|
20240715,115000,6265222600,38350,38300,38400,38300,998
|
|
20240715,114900,6226959800,38300,38350,38350,38300,204
|
|
20240715,114800,6219139550,38300,38300,38350,38300,36
|
|
20240715,114700,6217760650,38350,38350,38350,38300,727
|
|
20240715,114600,6189894200,38300,38300,38350,38300,157
|
|
20240715,114500,6183880350,38300,38350,38400,38300,999
|
|
20240715,114400,6145570550,38400,38350,38400,38350,311
|
|
20240715,114300,6133643500,38350,38350,38400,38350,59
|
|
20240715,114200,6131380600,38350,38250,38400,38250,925
|
|
20240715,114100,6095936950,38250,38300,38300,38250,273
|
|
20240715,114000,6085493550,38250,38250,38250,38250,53
|
|
20240715,113900,6083466300,38250,38300,38300,38250,125
|
|
20240715,113800,6078682350,38300,38300,38350,38250,2146
|
|
20240715,113700,5996441650,38250,38250,38300,38250,14
|
|
20240715,113600,5995905800,38250,38250,38250,38250,181
|
|
20240715,113500,5988982550,38250,38150,38300,38100,1610
|
|
20240715,113400,5927472250,38150,38100,38150,38100,75
|
|
20240715,113300,5924614500,38100,38100,38150,38100,406
|
|
20240715,113200,5909144500,38150,38150,38150,38100,87
|
|
20240715,113100,5905828450,38150,38150,38150,38100,164
|
|
20240715,113000,5899575200,38150,38100,38150,38100,242
|
|
20240715,112900,5890352100,38100,38100,38150,38100,170
|
|
20240715,112800,5883872500,38100,38100,38150,38100,128
|
|
20240715,112700,5878994100,38100,38150,38150,38100,716
|
|
20240715,112600,5851707350,38100,38150,38150,38100,127
|
|
20240715,112500,5846867900,38150,38100,38150,38100,144
|
|
20240715,112400,5841375450,38100,38150,38150,38100,344
|
|
20240715,112300,5828268400,38150,38100,38150,38100,42
|
|
20240715,112200,5826666450,38150,38100,38150,38100,697
|
|
20240715,112100,5800107250,38100,38100,38150,38100,239
|
|
20240715,112000,5791000750,38100,38100,38150,38100,119
|
|
20240715,111900,5786466200,38100,38150,38150,38100,132
|
|
20240715,111800,5781435950,38150,38150,38200,38100,319
|
|
20240715,111700,5769270000,38150,38150,38150,38150,583
|
|
20240715,111600,5747028550,38150,38100,38200,38100,224
|
|
20240715,111500,5738483950,38150,38100,38150,38100,553
|
|
20240715,111400,5717401050,38150,38150,38200,38100,746
|
|
20240715,111300,5688939050,38200,38150,38200,38150,307
|
|
20240715,111200,5677222250,38150,38200,38200,38150,139
|
|
20240715,111100,5671918600,38150,38150,38150,38150,11
|
|
20240715,111000,5671498950,38200,38150,38200,38150,343
|
|
20240715,110900,5658408300,38150,38150,38200,38150,127
|
|
20240715,110800,5653563200,38150,38200,38200,38150,573
|
|
20240715,110700,5631700500,38250,38150,38250,38150,269
|
|
20240715,110600,5621437300,38200,38200,38200,38150,263
|
|
20240715,110500,5611390900,38150,38200,38200,38150,181
|
|
20240715,110400,5604482150,38150,38150,38150,38150,180
|
|
20240715,110300,5597615150,38150,38200,38200,38150,152
|
|
20240715,110200,5591816100,38250,38200,38250,38200,125
|
|
20240715,110100,5587040950,38150,38200,38250,38150,318
|
|
20240715,110000,5574903300,38200,38200,38250,38150,434
|
|
20240715,105900,5558327900,38200,38250,38250,38150,760
|
|
20240715,105800,5529293800,38150,38200,38250,38150,405
|
|
20240715,105700,5513823200,38200,38200,38200,38200,73
|
|
20240715,105600,5511034600,38200,38200,38200,38150,133
|
|
20240715,105500,5505957700,38200,38150,38200,38150,359
|
|
20240715,105400,5492252150,38150,38250,38250,38150,833
|
|
20240715,105300,5460431500,38250,38250,38300,38200,1056
|
|
20240715,105200,5420039500,38250,38300,38300,38200,962
|
|
20240715,105100,5383237550,38300,38350,38400,38250,2789
|
|
20240715,105000,5276408450,38350,38200,38350,38150,3100
|
|
20240715,104900,5157742200,38200,38100,38250,38100,1754
|
|
20240715,104800,5090784700,38100,38050,38100,38000,2127
|
|
20240715,104700,5009835650,38000,38000,38050,38000,235
|
|
20240715,104600,5000905500,38000,38000,38050,38000,161
|
|
20240715,104500,4994787000,38050,38000,38050,38000,135
|
|
20240715,104400,4989655800,38050,38000,38050,38000,571
|
|
20240715,104300,4967950600,38000,38100,38100,38000,2570
|
|
20240715,104200,4870162750,38050,38050,38100,38050,512
|
|
20240715,104100,4850675400,38100,38050,38100,38050,479
|
|
20240715,104000,4832446250,38050,38050,38100,38050,343
|
|
20240715,103900,4819394850,38100,38050,38100,38050,54
|
|
20240715,103800,4817337950,38050,38100,38100,38050,330
|
|
20240715,103700,4804781250,38050,38050,38100,38050,188
|
|
20240715,103600,4797622600,38100,38050,38100,38050,186
|
|
20240715,103500,4790545100,38050,38050,38100,38050,505
|
|
20240715,103400,4771323300,38050,38100,38100,38050,2310
|
|
20240715,103300,4683315900,38100,38150,38150,38100,261
|
|
20240715,103200,4673371200,38150,38150,38250,38100,371
|
|
20240715,103100,4659224700,38100,38100,38150,38100,188
|
|
20240715,103000,4652060200,38100,38100,38150,38100,152
|
|
20240715,102900,4646264300,38100,38050,38100,38050,984
|
|
20240715,102800,4608791800,38050,38050,38100,38050,1309
|
|
20240715,102700,4558984150,38100,38100,38100,38050,141
|
|
20240715,102600,4553616150,38100,38050,38100,38050,514
|
|
20240715,102500,4534056250,38050,38100,38100,38050,170
|
|
20240715,102400,4527583150,38050,38100,38150,38050,842
|
|
20240715,102300,4495502800,38100,38100,38150,38100,270
|
|
20240715,102200,4485213050,38100,38100,38150,38100,72
|
|
20240715,102100,4482469650,38150,38150,38150,38100,130
|
|
20240715,102000,4477514900,38100,38250,38250,38100,913
|
|
20240715,101900,4442670300,38250,38250,38300,38200,553
|
|
20240715,101800,4421506800,38300,38300,38350,38250,284
|
|
20240715,101700,4410625450,38300,38250,38300,38200,2897
|
|
20240715,101600,4299761100,38250,38250,38300,38250,215
|
|
20240715,101500,4291537150,38300,38250,38300,38250,1282
|
|
20240715,101400,4242451200,38250,38300,38300,38250,113
|
|
20240715,101300,4238128750,38250,38250,38300,38250,414
|
|
20240715,101200,4222293050,38250,38300,38300,38200,788
|
|
20240715,101100,4192151750,38250,38300,38300,38250,467
|
|
20240715,101000,4174287300,38250,38250,38250,38100,707
|
|
20240715,100900,4147265200,38250,38200,38250,38150,969
|
|
20240715,100800,4110203750,38200,38150,38250,38100,1167
|
|
20240715,100700,4065618500,38150,38250,38250,38150,29
|
|
20240715,100600,4064511200,38250,38200,38250,38150,1800
|
|
20240715,100500,3995735200,38200,38150,38250,38100,1732
|
|
20240715,100400,3929643100,38100,38100,38150,38050,1172
|
|
20240715,100300,3884989950,38150,38100,38200,38100,115
|
|
20240715,100200,3880604800,38100,38100,38200,38100,1800
|
|
20240715,100100,3811859050,38100,38150,38200,38050,1810
|
|
20240715,100000,3742821300,38150,38000,38150,38000,3659
|
|
20240715,095900,3603616650,38000,38000,38050,38000,169
|
|
20240715,095800,3597193700,38050,38000,38050,38000,138
|
|
20240715,095700,3591944400,38050,38050,38100,38000,3444
|
|
20240715,095600,3460934600,38050,38100,38100,38050,439
|
|
20240715,095500,3444225450,38100,38100,38100,38050,491
|
|
20240715,095400,3425529600,38100,38100,38100,38050,668
|
|
20240715,095300,3400081500,38100,38100,38150,38100,66
|
|
20240715,095200,3397566700,38150,38150,38150,38100,197
|
|
20240715,095100,3390055400,38150,38100,38150,38050,28
|
|
20240715,095000,3388988650,38150,38100,38150,38050,731
|
|
20240715,094900,3361109100,38100,38100,38150,38100,679
|
|
20240715,094800,3335239050,38100,38100,38150,38100,177
|
|
20240715,094700,3328495050,38100,38100,38150,38100,1088
|
|
20240715,094600,3287042200,38100,38100,38150,38100,206
|
|
20240715,094500,3279185450,38100,38100,38150,38100,1187
|
|
20240715,094400,3233949150,38100,38100,38150,38100,1317
|
|
20240715,094300,3183771250,38100,38200,38200,38100,2392
|
|
20240715,094200,3092462400,38200,38250,38250,38200,143
|
|
20240715,094100,3086996750,38200,38150,38250,38150,371
|
|
20240715,094000,3072824550,38200,38200,38250,38200,1228
|
|
20240715,093900,3025900900,38300,38250,38300,38200,2855
|
|
20240715,093800,2916686900,38300,38250,38350,38250,265
|
|
20240715,093700,2906541300,38300,38300,38300,38250,727
|
|
20240715,093600,2878697500,38300,38200,38300,38200,388
|
|
20240715,093500,2863857950,38250,38200,38250,38150,291
|
|
20240715,093400,2852741300,38200,38150,38200,38100,1070
|
|
20240715,093300,2811933150,38100,38100,38150,38050,746
|
|
20240715,093200,2783509550,38100,38100,38100,38050,137
|
|
20240715,093100,2778295500,38050,37950,38100,37900,945
|
|
20240715,093000,2742410900,37900,37950,38050,37850,2352
|
|
20240715,092900,2653133800,37900,37950,37950,37900,1035
|
|
20240715,092800,2613877250,37950,37900,38100,37900,2601
|
|
20240715,092700,2515207750,37900,38000,38000,37900,2000
|
|
20240715,092600,2439328100,37950,38000,38050,37950,1139
|
|
20240715,092500,2396051700,38000,38050,38050,38000,559
|
|
20240715,092400,2374805000,38050,38100,38100,38000,958
|
|
20240715,092300,2338352350,38100,38100,38100,38050,182
|
|
20240715,092200,2331427150,38100,38050,38100,37950,2193
|
|
20240715,092100,2248166000,38100,38100,38150,38000,2908
|
|
20240715,092000,2137571150,38000,38050,38150,37950,5008
|
|
20240715,091900,1947197750,38050,38000,38100,38000,4820
|
|
20240715,091800,1763904300,38050,38050,38100,38050,2475
|
|
20240715,091700,1669730400,38100,38150,38250,38050,894
|
|
20240715,091600,1635585500,38050,38100,38200,38050,4204
|
|
20240715,091500,1475361850,38100,38250,38250,38100,2015
|
|
20240715,091400,1398489900,38200,38250,38250,38200,511
|
|
20240715,091300,1378968100,38200,38300,38300,38200,1942
|
|
20240715,091200,1304729900,38250,38250,38300,38200,459
|
|
20240715,091100,1287176550,38250,38200,38250,38200,1218
|
|
20240715,091000,1240616750,38250,38350,38350,38200,3089
|
|
20240715,090900,1122393400,38350,38350,38400,38300,1348
|
|
20240715,090800,1070698550,38400,38400,38400,38350,382
|
|
20240715,090700,1056033650,38400,38350,38400,38300,1183
|
|
20240715,090600,1010630600,38350,38400,38400,38350,608
|
|
20240715,090500,987304250,38400,38400,38400,38250,6143
|
|
20240715,090400,751932850,38400,38500,38500,38350,4709
|
|
20240715,090300,571044700,38500,38600,38750,38450,2867
|
|
20240715,090200,460349650,38600,38450,38650,38450,1967
|
|
20240715,090100,384503800,38400,38500,38600,38400,2981
|
|
20240715,090000,269731850,38500,38550,38650,38500,6929
|