587 lines
32 KiB
CSV
587 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,184400,15456159350,36500,36500,36500,36500,36092
|
|
20240722,184300,15456159350,36500,36500,36500,36500,0
|
|
20240722,184200,15456159350,36500,36500,36500,36500,0
|
|
20240722,184100,15456159350,36500,36500,36500,36500,0
|
|
20240722,184000,15456159350,36500,36500,36500,36500,0
|
|
20240722,183900,15456159350,36500,36500,36500,36500,0
|
|
20240722,183800,15456159350,36500,36500,36500,36500,0
|
|
20240722,183700,15456159350,36500,36500,36500,36500,0
|
|
20240722,183600,15456159350,36500,36500,36500,36500,0
|
|
20240722,183500,15456159350,36500,36500,36500,36500,0
|
|
20240722,183400,15456159350,36500,36500,36500,36500,0
|
|
20240722,183300,15456159350,36500,36500,36500,36500,0
|
|
20240722,183200,15456159350,36500,36500,36500,36500,0
|
|
20240722,183100,15456159350,36500,36500,36500,36500,0
|
|
20240722,183000,15456159350,36500,36500,36500,36500,0
|
|
20240722,182900,15456159350,36500,36500,36500,36500,0
|
|
20240722,182800,15456159350,36500,36500,36500,36500,0
|
|
20240722,182700,15456159350,36500,36500,36500,36500,0
|
|
20240722,182600,15456159350,36500,36500,36500,36500,0
|
|
20240722,182500,15456159350,36500,36500,36500,36500,0
|
|
20240722,182400,15456159350,36500,36500,36500,36500,0
|
|
20240722,182300,15456159350,36500,36500,36500,36500,0
|
|
20240722,182200,15456159350,36500,36500,36500,36500,0
|
|
20240722,182100,15456159350,36500,36500,36500,36500,0
|
|
20240722,182000,15456159350,36500,36500,36500,36500,0
|
|
20240722,181900,15456159350,36500,36500,36500,36500,0
|
|
20240722,181800,15456159350,36500,36500,36500,36500,0
|
|
20240722,181700,15456159350,36500,36500,36500,36500,0
|
|
20240722,181600,15456159350,36500,36500,36500,36500,0
|
|
20240722,181500,15456159350,36500,36500,36500,36500,0
|
|
20240722,181400,15456159350,36500,36500,36500,36500,36092
|
|
20240722,181300,15456159350,36500,36500,36500,36500,0
|
|
20240722,181200,15456159350,36500,36500,36500,36500,0
|
|
20240722,181100,15456159350,36500,36500,36500,36500,0
|
|
20240722,181000,15456159350,36500,36500,36500,36500,0
|
|
20240722,180900,15456159350,36500,36500,36500,36500,0
|
|
20240722,180800,15456159350,36500,36500,36500,36500,0
|
|
20240722,180700,15456159350,36500,36500,36500,36500,0
|
|
20240722,180600,15456159350,36500,36500,36500,36500,0
|
|
20240722,180500,15456159350,36500,36500,36500,36500,0
|
|
20240722,180400,15456159350,36500,36500,36500,36500,0
|
|
20240722,180300,15456159350,36500,36500,36500,36500,0
|
|
20240722,180200,15456159350,36500,36500,36500,36500,0
|
|
20240722,180100,15456159350,36500,36500,36500,36500,0
|
|
20240722,180000,15456159350,36500,36500,36500,36500,0
|
|
20240722,175900,15456159350,36500,36500,36500,36500,0
|
|
20240722,175800,15456159350,36500,36500,36500,36500,0
|
|
20240722,175700,15456159350,36500,36500,36500,36500,0
|
|
20240722,175600,15456159350,36500,36500,36500,36500,0
|
|
20240722,175500,15456159350,36500,36500,36500,36500,0
|
|
20240722,175400,15456159350,36500,36500,36500,36500,0
|
|
20240722,175300,15456159350,36500,36500,36500,36500,0
|
|
20240722,175200,15456159350,36500,36500,36500,36500,0
|
|
20240722,175100,15456159350,36500,36500,36500,36500,0
|
|
20240722,175000,15456159350,36500,36500,36500,36500,0
|
|
20240722,174900,15456159350,36500,36500,36500,36500,0
|
|
20240722,174800,15456159350,36500,36500,36500,36500,0
|
|
20240722,174700,15456159350,36500,36500,36500,36500,0
|
|
20240722,174600,15456159350,36500,36500,36500,36500,0
|
|
20240722,174500,15456159350,36500,36500,36500,36500,0
|
|
20240722,174400,15456159350,36500,36500,36500,36500,36092
|
|
20240722,174300,15456159350,36500,36500,36500,36500,0
|
|
20240722,174200,15456159350,36500,36500,36500,36500,0
|
|
20240722,174100,15456159350,36500,36500,36500,36500,0
|
|
20240722,174000,15456159350,36500,36500,36500,36500,0
|
|
20240722,173900,15456159350,36500,36500,36500,36500,0
|
|
20240722,173800,15456159350,36500,36500,36500,36500,0
|
|
20240722,173700,15456159350,36500,36500,36500,36500,0
|
|
20240722,173600,15456159350,36500,36500,36500,36500,0
|
|
20240722,173500,15456159350,36500,36500,36500,36500,0
|
|
20240722,173400,15456159350,36500,36500,36500,36500,0
|
|
20240722,173300,15456159350,36500,36500,36500,36500,0
|
|
20240722,173200,15456159350,36500,36500,36500,36500,0
|
|
20240722,173100,15456159350,36500,36500,36500,36500,0
|
|
20240722,173000,15456159350,36500,36500,36500,36500,0
|
|
20240722,172900,15456159350,36500,36500,36500,36500,0
|
|
20240722,172800,15456159350,36500,36500,36500,36500,0
|
|
20240722,172700,15456159350,36500,36500,36500,36500,0
|
|
20240722,172600,15456159350,36500,36500,36500,36500,0
|
|
20240722,172500,15456159350,36500,36500,36500,36500,0
|
|
20240722,172400,15456159350,36500,36500,36500,36500,0
|
|
20240722,172300,15456159350,36500,36500,36500,36500,0
|
|
20240722,172200,15456159350,36500,36500,36500,36500,0
|
|
20240722,172100,15456159350,36500,36500,36500,36500,0
|
|
20240722,172000,15456159350,36500,36500,36500,36500,0
|
|
20240722,171900,15456159350,36500,36500,36500,36500,0
|
|
20240722,171800,15456159350,36500,36500,36500,36500,0
|
|
20240722,171700,15456159350,36500,36500,36500,36500,0
|
|
20240722,171600,15456159350,36500,36500,36500,36500,0
|
|
20240722,171500,15456159350,36500,36500,36500,36500,0
|
|
20240722,171400,15456159350,36500,36500,36500,36500,36092
|
|
20240722,171300,15456159350,36500,36500,36500,36500,0
|
|
20240722,171200,15456159350,36500,36500,36500,36500,0
|
|
20240722,171100,15456159350,36500,36500,36500,36500,0
|
|
20240722,171000,15456159350,36500,36500,36500,36500,0
|
|
20240722,170900,15456159350,36500,36500,36500,36500,0
|
|
20240722,170800,15456159350,36500,36500,36500,36500,0
|
|
20240722,170700,15456159350,36500,36500,36500,36500,0
|
|
20240722,170600,15456159350,36500,36500,36500,36500,0
|
|
20240722,170500,15456159350,36500,36500,36500,36500,0
|
|
20240722,170400,15456159350,36500,36500,36500,36500,0
|
|
20240722,170300,15456159350,36500,36500,36500,36500,0
|
|
20240722,170200,15456159350,36500,36500,36500,36500,0
|
|
20240722,170100,15456159350,36500,36500,36500,36500,0
|
|
20240722,170000,15456159350,36500,36500,36500,36500,0
|
|
20240722,165900,15456159350,36500,36500,36500,36500,0
|
|
20240722,165800,15456159350,36500,36500,36500,36500,0
|
|
20240722,165700,15456159350,36500,36500,36500,36500,0
|
|
20240722,165600,15456159350,36500,36500,36500,36500,0
|
|
20240722,165500,15456159350,36500,36500,36500,36500,0
|
|
20240722,165400,15456159350,36500,36500,36500,36500,0
|
|
20240722,165300,15456159350,36500,36500,36500,36500,0
|
|
20240722,165200,15456159350,36500,36500,36500,36500,0
|
|
20240722,165100,15456159350,36500,36500,36500,36500,0
|
|
20240722,165000,15456159350,36500,36500,36500,36500,0
|
|
20240722,164900,15456159350,36500,36500,36500,36500,0
|
|
20240722,164800,15456159350,36500,36500,36500,36500,0
|
|
20240722,164700,15456159350,36500,36500,36500,36500,0
|
|
20240722,164600,15456159350,36500,36500,36500,36500,0
|
|
20240722,164500,15456159350,36500,36500,36500,36500,0
|
|
20240722,164400,15456159350,36500,36500,36500,36500,36092
|
|
20240722,164300,15456159350,36500,36500,36500,36500,0
|
|
20240722,164200,15456159350,36500,36500,36500,36500,0
|
|
20240722,164100,15456159350,36500,36500,36500,36500,0
|
|
20240722,164000,15456159350,36500,36500,36500,36500,0
|
|
20240722,163900,15456159350,36500,36500,36500,36500,0
|
|
20240722,163800,15456159350,36500,36500,36500,36500,0
|
|
20240722,163700,15456159350,36500,36500,36500,36500,0
|
|
20240722,163600,15456159350,36500,36500,36500,36500,0
|
|
20240722,163500,15456159350,36500,36500,36500,36500,0
|
|
20240722,163400,15456159350,36500,36500,36500,36500,0
|
|
20240722,163300,15456159350,36500,36500,36500,36500,0
|
|
20240722,163200,15456159350,36500,36500,36500,36500,0
|
|
20240722,163100,15456159350,36500,36500,36500,36500,0
|
|
20240722,163000,15456159350,36500,36500,36500,36500,0
|
|
20240722,162900,15456159350,36500,36500,36500,36500,0
|
|
20240722,162800,15456159350,36500,36500,36500,36500,0
|
|
20240722,162700,15456159350,36500,36500,36500,36500,0
|
|
20240722,162600,15456159350,36500,36500,36500,36500,0
|
|
20240722,162500,15456159350,36500,36500,36500,36500,0
|
|
20240722,162400,15456159350,36500,36500,36500,36500,0
|
|
20240722,162300,15456159350,36500,36500,36500,36500,0
|
|
20240722,162200,15456159350,36500,36500,36500,36500,0
|
|
20240722,162100,15456159350,36500,36500,36500,36500,0
|
|
20240722,162000,15456159350,36500,36500,36500,36500,0
|
|
20240722,161900,15456159350,36500,36500,36500,36500,0
|
|
20240722,161800,15456159350,36500,36500,36500,36500,0
|
|
20240722,161700,15456159350,36500,36500,36500,36500,0
|
|
20240722,161600,15456159350,36500,36500,36500,36500,0
|
|
20240722,161500,15456159350,36500,36500,36500,36500,0
|
|
20240722,161400,15456159350,36500,36500,36500,36500,36092
|
|
20240722,161300,15456159350,36500,36500,36500,36500,0
|
|
20240722,161200,15456159350,36500,36500,36500,36500,0
|
|
20240722,161100,15456159350,36500,36500,36500,36500,0
|
|
20240722,161000,15456159350,36500,36500,36500,36500,0
|
|
20240722,160900,15456159350,36500,36500,36500,36500,0
|
|
20240722,160800,15456159350,36500,36500,36500,36500,0
|
|
20240722,160700,15456159350,36500,36500,36500,36500,0
|
|
20240722,160600,15456159350,36500,36500,36500,36500,0
|
|
20240722,160500,15456159350,36500,36500,36500,36500,0
|
|
20240722,160400,15456159350,36500,36500,36500,36500,0
|
|
20240722,160300,15456159350,36500,36500,36500,36500,0
|
|
20240722,160200,15456159350,36500,36500,36500,36500,0
|
|
20240722,160100,15456159350,36500,36500,36500,36500,0
|
|
20240722,160000,15456159350,36500,36500,36500,36500,0
|
|
20240722,155900,15456159350,36500,36500,36500,36500,0
|
|
20240722,155800,15456159350,36500,36500,36500,36500,0
|
|
20240722,155700,15456159350,36500,36500,36500,36500,0
|
|
20240722,155600,15456159350,36500,36500,36500,36500,0
|
|
20240722,155500,15456159350,36500,36500,36500,36500,0
|
|
20240722,155400,15456159350,36500,36500,36500,36500,0
|
|
20240722,155300,15456159350,36500,36500,36500,36500,0
|
|
20240722,155200,15456159350,36500,36500,36500,36500,0
|
|
20240722,155100,15456159350,36500,36500,36500,36500,0
|
|
20240722,155000,15456159350,36500,36500,36500,36500,0
|
|
20240722,154900,15456159350,36500,36500,36500,36500,0
|
|
20240722,154800,15456159350,36500,36500,36500,36500,0
|
|
20240722,154700,15456159350,36500,36500,36500,36500,0
|
|
20240722,154600,15456159350,36500,36500,36500,36500,0
|
|
20240722,154500,15456159350,36500,36500,36500,36500,0
|
|
20240722,154400,15456159350,36500,36500,36500,36500,36092
|
|
20240722,154300,15456159350,36500,36500,36500,36500,0
|
|
20240722,154200,15456159350,36500,36500,36500,36500,0
|
|
20240722,154100,15456159350,36500,36500,36500,36500,0
|
|
20240722,154000,15456159350,36500,36500,36500,36500,0
|
|
20240722,153900,15456159350,36500,36500,36500,36500,0
|
|
20240722,153800,15456159350,36500,36500,36500,36500,0
|
|
20240722,153700,15456159350,36500,36500,36500,36500,0
|
|
20240722,153600,15456159350,36500,36500,36500,36500,0
|
|
20240722,153500,15456159350,36500,36500,36500,36500,0
|
|
20240722,153400,15456159350,36500,36500,36500,36500,0
|
|
20240722,153300,15456159350,36500,36500,36500,36500,0
|
|
20240722,153200,15456159350,36500,36500,36500,36500,0
|
|
20240722,153100,15456159350,36500,36500,36500,36500,0
|
|
20240722,153000,15456159350,36500,36500,36500,36500,36092
|
|
20240722,152900,14138801350,36500,36500,36500,36500,0
|
|
20240722,152800,14138801350,36500,36500,36500,36500,0
|
|
20240722,152700,14138801350,36500,36500,36500,36500,0
|
|
20240722,152600,14138801350,36500,36500,36500,36500,0
|
|
20240722,152500,14138801350,36500,36500,36500,36500,0
|
|
20240722,152400,14138801350,36500,36500,36500,36500,0
|
|
20240722,152300,14138801350,36500,36500,36500,36500,0
|
|
20240722,152200,14138801350,36500,36500,36500,36500,0
|
|
20240722,152100,14138801350,36500,36500,36500,36500,0
|
|
20240722,152000,14138801350,36500,36500,36500,36500,0
|
|
20240722,151900,14138801350,36500,36550,36600,36500,1291
|
|
20240722,151800,14091623300,36550,36550,36600,36550,1040
|
|
20240722,151700,14053611200,36550,36600,36600,36550,385
|
|
20240722,151600,14039533550,36550,36600,36600,36550,133
|
|
20240722,151500,14034669000,36550,36500,36550,36500,856
|
|
20240722,151400,14003383850,36550,36500,36550,36450,2462
|
|
20240722,151300,13913483900,36500,36500,36600,36500,3411
|
|
20240722,151200,13788885300,36450,36500,36500,36450,1278
|
|
20240722,151100,13742239900,36500,36500,36550,36500,1753
|
|
20240722,151000,13678195250,36500,36550,36550,36500,502
|
|
20240722,150900,13659851900,36550,36550,36550,36500,1691
|
|
20240722,150800,13598103800,36550,36500,36550,36500,246
|
|
20240722,150700,13589114750,36500,36500,36550,36500,386
|
|
20240722,150600,13575012900,36550,36450,36550,36450,4269
|
|
20240722,150500,13419177100,36450,36450,36500,36450,428
|
|
20240722,150400,13403566550,36450,36450,36500,36350,6733
|
|
20240722,150300,13158394050,36500,36450,36500,36450,851
|
|
20240722,150200,13127353700,36450,36550,36550,36450,1164
|
|
20240722,150100,13084863800,36500,36600,36600,36500,1731
|
|
20240722,150000,13021626700,36550,36600,36650,36550,429
|
|
20240722,145900,13005931050,36650,36600,36650,36600,258
|
|
20240722,145800,12996476150,36600,36650,36650,36550,250
|
|
20240722,145700,12987321250,36650,36650,36650,36600,452
|
|
20240722,145600,12970768550,36650,36600,36650,36550,447
|
|
20240722,145500,12954405300,36550,36600,36650,36500,1467
|
|
20240722,145400,12900777600,36650,36550,36650,36550,402
|
|
20240722,145300,12886054250,36550,36600,36600,36550,838
|
|
20240722,145200,12855386900,36600,36600,36600,36550,469
|
|
20240722,145100,12838227350,36600,36550,36600,36550,302
|
|
20240722,145000,12827177150,36600,36600,36600,36550,794
|
|
20240722,144900,12798128700,36550,36500,36600,36500,291
|
|
20240722,144800,12787485600,36500,36550,36600,36500,890
|
|
20240722,144700,12754957050,36550,36550,36600,36550,38
|
|
20240722,144600,12753568050,36550,36550,36600,36500,538
|
|
20240722,144500,12733903900,36550,36550,36550,36500,431
|
|
20240722,144400,12718157450,36550,36550,36600,36450,2365
|
|
20240722,144300,12631778350,36550,36500,36550,36500,988
|
|
20240722,144200,12595669750,36500,36550,36550,36500,402
|
|
20240722,144100,12580994850,36500,36450,36550,36450,127
|
|
20240722,144000,12576357100,36500,36450,36550,36450,1156
|
|
20240722,143900,12534134750,36450,36450,36500,36450,100
|
|
20240722,143800,12530488700,36500,36400,36500,36400,692
|
|
20240722,143700,12505265900,36400,36400,36450,36400,152
|
|
20240722,143600,12499732750,36400,36450,36450,36400,59
|
|
20240722,143500,12497584750,36400,36400,36450,36400,74
|
|
20240722,143400,12494889300,36400,36450,36500,36400,163
|
|
20240722,143300,12488951450,36450,36450,36500,36400,159
|
|
20240722,143200,12483156850,36400,36400,36450,36400,218
|
|
20240722,143100,12475221450,36400,36400,36450,36400,151
|
|
20240722,143000,12469722900,36400,36400,36450,36400,105
|
|
20240722,142900,12465900550,36450,36400,36450,36400,550
|
|
20240722,142800,12445880350,36400,36300,36450,36300,731
|
|
20240722,142700,12419272000,36300,36400,36400,36300,164
|
|
20240722,142600,12413310400,36400,36300,36450,36300,1582
|
|
20240722,142500,12355784200,36300,36350,36350,36300,39
|
|
20240722,142400,12354368050,36300,36300,36350,36300,380
|
|
20240722,142300,12340565650,36300,36350,36350,36300,36
|
|
20240722,142200,12339258650,36300,36300,36350,36300,190
|
|
20240722,142100,12332361400,36300,36350,36350,36300,716
|
|
20240722,142000,12306369950,36350,36300,36350,36300,120
|
|
20240722,141900,12302013400,36350,36300,36350,36300,293
|
|
20240722,141800,12291368050,36300,36350,36350,36300,92
|
|
20240722,141700,12288027850,36300,36300,36300,36300,77
|
|
20240722,141600,12285232750,36300,36300,36350,36300,232
|
|
20240722,141500,12276810350,36350,36350,36350,36300,362
|
|
20240722,141400,12263657950,36350,36350,36350,36300,132
|
|
20240722,141300,12258862200,36300,36350,36400,36300,168
|
|
20240722,141200,12252757450,36350,36350,36400,36300,141
|
|
20240722,141100,12247632750,36300,36300,36350,36300,97
|
|
20240722,141000,12244111300,36300,36350,36350,36300,94
|
|
20240722,140900,12240698050,36350,36300,36350,36300,137
|
|
20240722,140800,12235720050,36300,36300,36350,36300,364
|
|
20240722,140700,12222506400,36300,36350,36350,36300,85
|
|
20240722,140600,12219417250,36300,36300,36350,36300,329
|
|
20240722,140500,12207470850,36350,36450,36450,36300,2873
|
|
20240722,140400,12102961450,36450,36400,36450,36400,79
|
|
20240722,140300,12100085650,36400,36400,36450,36400,1124
|
|
20240722,140200,12059165200,36450,36450,36450,36400,199
|
|
20240722,140100,12051917100,36400,36450,36450,36400,127
|
|
20240722,140000,12047292750,36450,36400,36450,36400,247
|
|
20240722,135900,12038298750,36400,36450,36450,36400,161
|
|
20240722,135800,12032438150,36400,36450,36450,36400,213
|
|
20240722,135700,12024682150,36400,36400,36450,36400,507
|
|
20240722,135600,12006207000,36400,36400,36450,36400,130
|
|
20240722,135500,12001474750,36400,36450,36450,36400,360
|
|
20240722,135400,11988362850,36450,36400,36450,36400,128
|
|
20240722,135300,11983703550,36450,36450,36500,36450,211
|
|
20240722,135200,11976011150,36450,36450,36500,36450,165
|
|
20240722,135100,11969996500,36450,36450,36500,36450,581
|
|
20240722,135000,11948817400,36450,36450,36500,36450,256
|
|
20240722,134900,11939481250,36450,36500,36500,36450,72
|
|
20240722,134800,11936856000,36500,36450,36500,36450,135
|
|
20240722,134700,11931931600,36450,36400,36500,36400,1159
|
|
20240722,134600,11889686900,36400,36450,36750,36400,3642
|
|
20240722,134500,11756493450,36400,36400,36450,36400,102
|
|
20240722,134400,11752780550,36450,36400,36500,36400,251
|
|
20240722,134300,11743643000,36500,36400,36500,36400,213
|
|
20240722,134200,11735881800,36450,36450,36500,36400,186
|
|
20240722,134100,11729102200,36450,36400,36450,36400,640
|
|
20240722,134000,11705789300,36400,36450,36500,36400,387
|
|
20240722,133900,11691683500,36450,36450,36500,36450,499
|
|
20240722,133800,11673488900,36450,36500,36500,36450,112
|
|
20240722,133700,11669406050,36450,36500,36500,36450,140
|
|
20240722,133600,11664302450,36450,36550,36550,36450,237
|
|
20240722,133500,11655658150,36550,36450,36550,36450,116
|
|
20240722,133400,11651427400,36450,36500,36550,36450,152
|
|
20240722,133300,11645882500,36450,36500,36550,36450,155
|
|
20240722,133200,11640223500,36500,36450,36550,36400,2321
|
|
20240722,133100,11555555950,36450,36350,36450,36350,1395
|
|
20240722,133000,11504778600,36350,36350,36400,36300,323
|
|
20240722,132900,11493042550,36350,36350,36400,36350,306
|
|
20240722,132800,11481919400,36350,36400,36400,36350,220
|
|
20240722,132700,11473917500,36350,36350,36400,36350,237
|
|
20240722,132600,11465297150,36350,36350,36400,36350,307
|
|
20240722,132500,11454128950,36350,36400,36400,36350,126
|
|
20240722,132400,11449544150,36350,36350,36400,36350,266
|
|
20240722,132300,11439871250,36400,36400,36400,36350,298
|
|
20240722,132200,11429032250,36400,36400,36400,36350,138
|
|
20240722,132100,11424013500,36400,36350,36400,36350,438
|
|
20240722,132000,11408077200,36350,36350,36400,36350,239
|
|
20240722,131900,11399384250,36400,36350,36400,36350,533
|
|
20240722,131800,11379998100,36350,36400,36400,36300,1027
|
|
20240722,131700,11342707400,36400,36350,36400,36300,264
|
|
20240722,131600,11333108550,36400,36350,36400,36350,273
|
|
20240722,131500,11323181700,36350,36350,36400,36300,1890
|
|
20240722,131400,11254452000,36300,36350,36350,36300,778
|
|
20240722,131300,11226176100,36350,36300,36350,36300,174
|
|
20240722,131200,11219857600,36300,36300,36350,36300,202
|
|
20240722,131100,11212519950,36300,36300,36350,36300,77
|
|
20240722,131000,11209724250,36300,36350,36350,36300,408
|
|
20240722,130900,11194913700,36350,36350,36350,36300,891
|
|
20240722,130800,11162559400,36300,36350,36350,36300,617
|
|
20240722,130700,11140134250,36350,36300,36350,36300,163
|
|
20240722,130600,11134216350,36350,36300,36350,36300,332
|
|
20240722,130500,11122162550,36350,36300,36350,36300,122
|
|
20240722,130400,11117732250,36300,36400,36400,36300,108
|
|
20240722,130300,11113807350,36400,36400,36450,36400,1093
|
|
20240722,130200,11074021600,36400,36450,36450,36400,511
|
|
20240722,130100,11055410500,36450,36500,36500,36450,105
|
|
20240722,130000,11051582450,36450,36450,36500,36400,1364
|
|
20240722,125900,11001924950,36550,36250,36550,36250,10846
|
|
20240722,125800,10607284650,36250,36250,36300,36250,202
|
|
20240722,125700,10599957400,36250,36300,36350,36250,575
|
|
20240722,125600,10579098900,36300,36350,36350,36300,674
|
|
20240722,125500,10554618550,36300,36300,36350,36300,514
|
|
20240722,125400,10535960150,36300,36350,36350,36250,3084
|
|
20240722,125300,10424012050,36350,36300,36350,36300,392
|
|
20240722,125200,10409782350,36300,36350,36350,36300,586
|
|
20240722,125100,10388509600,36300,36250,36300,36200,1032
|
|
20240722,125000,10351077150,36200,36300,36300,36200,4802
|
|
20240722,124900,10177179600,36300,36250,36350,36200,8451
|
|
20240722,124800,9871029700,36300,36250,36350,36250,653
|
|
20240722,124700,9847326300,36300,36350,36350,36250,555
|
|
20240722,124600,9827179200,36350,36300,36350,36300,2624
|
|
20240722,124500,9731912850,36300,36400,36400,36300,79
|
|
20240722,124400,9729045000,36400,36300,36400,36300,487
|
|
20240722,124300,9711348200,36300,36300,36350,36300,292
|
|
20240722,124200,9700736950,36350,36350,36350,36300,349
|
|
20240722,124100,9688058750,36300,36350,36350,36300,153
|
|
20240722,124000,9682503850,36350,36350,36350,36300,335
|
|
20240722,123900,9670337200,36300,36350,36350,36300,244
|
|
20240722,123800,9661469900,36300,36350,36400,36300,4211
|
|
20240722,123700,9508443650,36350,36400,36400,36350,267
|
|
20240722,123600,9498732550,36400,36400,36450,36350,213
|
|
20240722,123500,9490980900,36400,36450,36450,36350,292
|
|
20240722,123400,9480352100,36450,36400,36450,36400,161
|
|
20240722,123300,9474491300,36400,36400,36450,36400,151
|
|
20240722,123200,9468994250,36400,36400,36450,36400,127
|
|
20240722,123100,9464371400,36450,36350,36450,36350,241
|
|
20240722,123000,9455601000,36400,36400,36400,36350,484
|
|
20240722,122900,9437987950,36400,36350,36400,36350,221
|
|
20240722,122800,9429946750,36400,36350,36400,36350,156
|
|
20240722,122700,9424273950,36400,36350,36400,36350,230
|
|
20240722,122600,9415912350,36350,36350,36400,36350,147
|
|
20240722,122500,9410568150,36350,36400,36450,36350,670
|
|
20240722,122400,9386182700,36400,36400,36450,36400,748
|
|
20240722,122300,9358954550,36450,36400,36450,36400,951
|
|
20240722,122200,9324323100,36400,36350,36400,36350,500
|
|
20240722,122100,9306138350,36350,36400,36400,36350,283
|
|
20240722,122000,9295840550,36400,36300,36400,36300,172
|
|
20240722,121900,9289587850,36350,36350,36400,36350,467
|
|
20240722,121800,9272608900,36400,36400,36400,36350,140
|
|
20240722,121700,9267518150,36400,36400,36400,36350,357
|
|
20240722,121600,9254531450,36400,36350,36400,36350,244
|
|
20240722,121500,9245659950,36350,36300,36350,36300,588
|
|
20240722,121400,9224290300,36300,36300,36350,36300,651
|
|
20240722,121300,9200658600,36350,36300,36350,36300,141
|
|
20240722,121200,9195534250,36300,36350,36400,36300,238
|
|
20240722,121100,9186885850,36300,36350,36350,36300,183
|
|
20240722,121000,9180238850,36300,36300,36350,36300,477
|
|
20240722,120900,9162920550,36300,36300,36400,36300,1085
|
|
20240722,120800,9123482550,36350,36300,36350,36300,267
|
|
20240722,120700,9113780450,36350,36400,36450,36300,1068
|
|
20240722,120600,9074914300,36450,36300,36450,36300,1977
|
|
20240722,120500,9003063900,36300,36300,36350,36300,881
|
|
20240722,120400,8971081700,36300,36400,36400,36300,3254
|
|
20240722,120300,8852822900,36350,36450,36450,36350,78
|
|
20240722,120200,8849986350,36400,36400,36450,36350,3239
|
|
20240722,120100,8732080750,36450,36400,36450,36400,237
|
|
20240722,120000,8723453250,36400,36450,36450,36400,123
|
|
20240722,115900,8718975300,36450,36400,36500,36400,104
|
|
20240722,115800,8715186150,36400,36450,36500,36400,438
|
|
20240722,115700,8699222250,36450,36400,36500,36400,141
|
|
20240722,115600,8694082550,36400,36450,36450,36400,147
|
|
20240722,115500,8688728500,36400,36500,36500,36400,109
|
|
20240722,115400,8684758250,36450,36400,36500,36400,1090
|
|
20240722,115300,8645032650,36400,36450,36450,36400,165
|
|
20240722,115200,8639020700,36400,36450,36450,36400,254
|
|
20240722,115100,8629774050,36400,36400,36500,36400,167
|
|
20240722,115000,8623694450,36450,36400,36450,36400,464
|
|
20240722,114900,8606792550,36400,36400,36450,36400,84
|
|
20240722,114800,8603734600,36400,36450,36450,36400,224
|
|
20240722,114700,8595573850,36400,36400,36450,36400,95
|
|
20240722,114600,8592115600,36400,36400,36450,36400,312
|
|
20240722,114500,8580758500,36400,36500,36500,36400,508
|
|
20240722,114400,8562245200,36500,36500,36500,36400,2351
|
|
20240722,114300,8476523950,36550,36500,36550,36500,333
|
|
20240722,114200,8464368900,36550,36550,36550,36500,42
|
|
20240722,114100,8462835400,36550,36500,36550,36500,104
|
|
20240722,114000,8459037650,36500,36400,36500,36400,2998
|
|
20240722,113900,8349724250,36450,36400,36450,36400,122
|
|
20240722,113800,8345281950,36400,36450,36450,36400,922
|
|
20240722,113700,8311718100,36450,36450,36450,36400,436
|
|
20240722,113600,8295829650,36450,36500,36500,36400,974
|
|
20240722,113500,8260329050,36450,36450,36500,36450,364
|
|
20240722,113400,8247060900,36450,36450,36500,36450,393
|
|
20240722,113300,8232735950,36450,36400,36500,36350,2248
|
|
20240722,113200,8150858350,36400,36350,36450,36350,773
|
|
20240722,113100,8122747700,36450,36400,36450,36400,1194
|
|
20240722,113000,8079285800,36450,36400,36450,36350,610
|
|
20240722,112900,8057082850,36400,36350,36450,36350,671
|
|
20240722,112800,8032663750,36400,36350,36400,36350,1101
|
|
20240722,112700,7992640450,36350,36400,36450,36350,221
|
|
20240722,112600,7984599550,36400,36400,36450,36400,1710
|
|
20240722,112500,7922355450,36400,36400,36400,36400,286
|
|
20240722,112400,7911945050,36450,36400,36450,36400,602
|
|
20240722,112300,7890031450,36400,36450,36450,36400,1196
|
|
20240722,112200,7846484850,36450,36500,36500,36450,1419
|
|
20240722,112100,7794761800,36500,36450,36500,36450,460
|
|
20240722,112000,7777994500,36500,36500,36500,36450,992
|
|
20240722,111900,7741835100,36500,36450,36500,36450,142
|
|
20240722,111800,7736657850,36450,36450,36500,36450,68
|
|
20240722,111700,7734179050,36450,36500,36500,36450,423
|
|
20240722,111600,7718760450,36450,36450,36500,36450,240
|
|
20240722,111500,7710012150,36500,36450,36500,36450,356
|
|
20240722,111400,7697028700,36450,36450,36500,36450,281
|
|
20240722,111300,7686786200,36500,36450,36500,36400,239
|
|
20240722,111200,7678076850,36450,36400,36500,36400,325
|
|
20240722,111100,7666233300,36400,36450,36500,36400,427
|
|
20240722,111000,7650677400,36450,36450,36450,36400,508
|
|
20240722,110900,7632163400,36450,36450,36500,36450,971
|
|
20240722,110800,7596769900,36450,36450,36500,36450,123
|
|
20240722,110700,7592285900,36450,36450,36500,36450,609
|
|
20240722,110600,7570076250,36450,36450,36500,36450,240
|
|
20240722,110500,7561328150,36500,36450,36500,36450,346
|
|
20240722,110400,7548715600,36450,36450,36500,36450,511
|
|
20240722,110300,7530089550,36500,36500,36500,36450,300
|
|
20240722,110200,7519152650,36500,36450,36500,36450,666
|
|
20240722,110100,7494876050,36450,36500,36500,36450,183
|
|
20240722,110000,7488205550,36500,36450,36500,36450,134
|
|
20240722,105900,7483320150,36450,36450,36500,36450,225
|
|
20240722,105800,7475118550,36450,36500,36500,36450,296
|
|
20240722,105700,7464328600,36500,36450,36550,36400,288
|
|
20240722,105600,7453820450,36400,36450,36450,36400,897
|
|
20240722,105500,7421143200,36450,36450,36450,36450,139
|
|
20240722,105400,7416076650,36450,36500,36550,36450,755
|
|
20240722,105300,7388517650,36500,36550,36550,36500,1174
|
|
20240722,105200,7345651600,36550,36450,36900,36450,5018
|
|
20240722,105100,7161336750,36450,36450,36500,36400,1338
|
|
20240722,105000,7112530350,36400,36450,36500,36400,2195
|
|
20240722,104900,7032524350,36450,36450,36500,36400,723
|
|
20240722,104800,7006162800,36450,36450,36450,36400,980
|
|
20240722,104700,6970443850,36400,36500,36550,36400,2198
|
|
20240722,104600,6890280750,36500,36500,36550,36500,271
|
|
20240722,104500,6880388700,36550,36450,36550,36400,676
|
|
20240722,104400,6855740400,36450,36500,36500,36450,1001
|
|
20240722,104300,6819241900,36450,36400,36500,36400,2207
|
|
20240722,104200,6738757700,36400,36400,36500,36400,259
|
|
20240722,104100,6729327800,36500,36400,36500,36400,478
|
|
20240722,104000,6711919800,36400,36450,36450,36400,473
|
|
20240722,103900,6694681050,36450,36500,36550,36450,2678
|
|
20240722,103800,6597046400,36500,36500,36550,36500,165
|
|
20240722,103700,6591022600,36500,36500,36550,36500,868
|
|
20240722,103600,6559339450,36500,36600,36600,36500,499
|
|
20240722,103500,6541118250,36600,36500,36600,36500,411
|
|
20240722,103400,6526103800,36500,36500,36550,36500,177
|
|
20240722,103300,6519639950,36500,36550,36550,36500,462
|
|
20240722,103200,6502755450,36550,36600,36600,36550,123
|
|
20240722,103100,6498256700,36550,36600,36650,36550,898
|
|
20240722,103000,6465397550,36600,36600,36650,36600,72
|
|
20240722,102900,6462762000,36600,36550,36650,36500,1620
|
|
20240722,102800,6403518650,36550,36600,36600,36550,175
|
|
20240722,102700,6397119950,36600,36500,36600,36500,181
|
|
20240722,102600,6390508150,36550,36500,36550,36500,1097
|
|
20240722,102500,6350467000,36550,36600,36600,36550,317
|
|
20240722,102400,6338879500,36550,36550,36700,36550,1395
|
|
20240722,102300,6287799950,36600,36600,36650,36550,1549
|
|
20240722,102200,6231105700,36550,36550,36700,36500,3705
|
|
20240722,102100,6095584600,36500,36450,36500,36450,460
|
|
20240722,102000,6078805350,36450,36400,36500,36400,610
|
|
20240722,101900,6056566250,36400,36400,36450,36400,288
|
|
20240722,101800,6046082450,36400,36550,36550,36400,6318
|
|
20240722,101700,5815587500,36550,36500,36550,36500,702
|
|
20240722,101600,5789937900,36550,36550,36600,36550,2138
|
|
20240722,101500,5711793550,36550,36600,36650,36550,3297
|
|
20240722,101400,5591130900,36600,36600,36650,36600,131
|
|
20240722,101300,5586334700,36600,36650,36650,36600,1028
|
|
20240722,101200,5548676900,36650,36650,36700,36600,1877
|
|
20240722,101100,5479886050,36700,36650,36700,36650,810
|
|
20240722,101000,5450198150,36650,36700,36750,36650,1763
|
|
20240722,100900,5385495400,36750,36750,36800,36700,2373
|
|
20240722,100800,5298297300,36750,36750,36800,36750,376
|
|
20240722,100700,5284463450,36750,36750,36800,36700,3672
|
|
20240722,100600,5149476600,36700,36750,36750,36650,582
|
|
20240722,100500,5128121400,36700,36700,36750,36700,1314
|
|
20240722,100400,5079894500,36700,36700,36750,36700,850
|
|
20240722,100300,5048685250,36650,36700,36700,36650,1620
|
|
20240722,100200,4989244350,36750,36750,36750,36700,35
|
|
20240722,100100,4987958900,36750,36800,36800,36750,547
|
|
20240722,100000,4967851650,36800,36800,36800,36700,521
|
|
20240722,095900,4948681650,36750,36650,36750,36650,981
|
|
20240722,095800,4912641350,36750,36650,36750,36650,2374
|
|
20240722,095700,4825410150,36650,36750,36750,36600,1782
|
|
20240722,095600,4760073000,36750,36650,36750,36600,3835
|
|
20240722,095500,4619320250,36650,36600,36650,36600,695
|
|
20240722,095400,4593855050,36700,36600,36750,36550,4151
|
|
20240722,095300,4441712600,36600,36600,36650,36600,484
|
|
20240722,095200,4423996000,36600,36700,36700,36600,414
|
|
20240722,095100,4408823500,36700,36600,36700,36550,3560
|
|
20240722,095000,4278381800,36550,36500,36650,36450,5538
|
|
20240722,094900,4076041550,36550,36600,36650,36450,6319
|
|
20240722,094800,3845608000,36650,36650,36650,36450,13334
|
|
20240722,094700,3358678200,36650,36650,36750,36550,2635
|
|
20240722,094600,3262191650,36650,36650,36650,36600,3146
|
|
20240722,094500,3147028600,36700,36700,36750,36650,693
|
|
20240722,094400,3121604600,36750,36650,36750,36600,3631
|
|
20240722,094300,2988466050,36650,36800,36800,36650,1536
|
|
20240722,094200,2932131550,36800,36750,36800,36650,1675
|
|
20240722,094100,2870664600,36750,36750,36800,36650,1458
|
|
20240722,094000,2817098600,36800,36750,36800,36750,1244
|
|
20240722,093900,2771359050,36750,36800,36850,36650,4767
|
|
20240722,093800,2596309050,36800,36850,36850,36800,2684
|
|
20240722,093700,2497535950,36850,36900,36900,36800,2067
|
|
20240722,093600,2421324700,36900,37000,37000,36900,1212
|
|
20240722,093500,2376541750,36950,36950,37100,36900,1592
|
|
20240722,093400,2317677650,36950,37000,37050,36900,770
|
|
20240722,093300,2289201400,36950,36900,36950,36900,883
|
|
20240722,093200,2256607200,36950,36950,36950,36900,534
|
|
20240722,093100,2236890750,36900,36950,37000,36900,2133
|
|
20240722,093000,2158130750,37000,37150,37150,37000,1480
|
|
20240722,092900,2103295250,37100,37100,37150,37000,6102
|
|
20240722,092800,1877340700,37100,37150,37150,37100,4333
|
|
20240722,092700,1716546200,37150,37200,37200,37150,266
|
|
20240722,092600,1706657250,37200,37200,37250,37150,1085
|
|
20240722,092500,1666295400,37200,37100,37250,37100,817
|
|
20240722,092400,1635922800,37100,37150,37200,37100,1727
|
|
20240722,092300,1571756050,37150,37200,37250,37150,1081
|
|
20240722,092200,1531544000,37200,37250,37300,37200,1625
|
|
20240722,092100,1471009250,37250,37200,37300,37200,1564
|
|
20240722,092000,1412771200,37200,37200,37250,37200,662
|
|
20240722,091900,1388142850,37250,37250,37250,37200,655
|
|
20240722,091800,1363754100,37250,37200,37250,37200,691
|
|
20240722,091700,1338015050,37250,37250,37250,37200,2301
|
|
20240722,091600,1252359600,37200,37300,37300,37200,2135
|
|
20240722,091500,1172800200,37300,37300,37300,37250,207
|
|
20240722,091400,1165084450,37300,37300,37300,37250,218
|
|
20240722,091300,1156953600,37250,37250,37250,37250,29
|
|
20240722,091200,1155873350,37300,37300,37300,37250,889
|
|
20240722,091100,1122719150,37300,37300,37350,37300,646
|
|
20240722,091000,1098620500,37350,37500,37550,37300,825
|
|
20240722,090900,1067771650,37500,37300,37500,37300,1893
|
|
20240722,090800,996866800,37300,37450,37450,37300,1318
|
|
20240722,090700,947587750,37500,37350,37500,37350,164
|
|
20240722,090600,941442250,37300,37250,37500,37200,8390
|
|
20240722,090500,627986850,37150,37300,37300,37150,2050
|
|
20240722,090400,551618750,37300,37100,37350,37050,5417
|
|
20240722,090300,350278300,37150,37200,37250,37100,2255
|
|
20240722,090200,266453650,37200,37350,37450,37200,1823
|
|
20240722,090100,198445000,37350,37500,37500,37350,1303
|
|
20240722,090000,149738250,37500,37600,37750,37400,3881
|