617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,191300,2264598250,20150,20150,20150,20150,0
|
|
20240730,191200,2264598250,20150,20150,20150,20150,0
|
|
20240730,191100,2264598250,20150,20150,20150,20150,0
|
|
20240730,191000,2264598250,20150,20150,20150,20150,0
|
|
20240730,190900,2264598250,20150,20150,20150,20150,0
|
|
20240730,190800,2264598250,20150,20150,20150,20150,0
|
|
20240730,190700,2264598250,20150,20150,20150,20150,0
|
|
20240730,190600,2264598250,20150,20150,20150,20150,0
|
|
20240730,190500,2264598250,20150,20150,20150,20150,0
|
|
20240730,190400,2264598250,20150,20150,20150,20150,0
|
|
20240730,190300,2264598250,20150,20150,20150,20150,0
|
|
20240730,190200,2264598250,20150,20150,20150,20150,0
|
|
20240730,190100,2264598250,20150,20150,20150,20150,0
|
|
20240730,190000,2264598250,20150,20150,20150,20150,0
|
|
20240730,185900,2264598250,20150,20150,20150,20150,0
|
|
20240730,185800,2264598250,20150,20150,20150,20150,0
|
|
20240730,185700,2264598250,20150,20150,20150,20150,0
|
|
20240730,185600,2264598250,20150,20150,20150,20150,0
|
|
20240730,185500,2264598250,20150,20150,20150,20150,0
|
|
20240730,185400,2264598250,20150,20150,20150,20150,0
|
|
20240730,185300,2264598250,20150,20150,20150,20150,0
|
|
20240730,185200,2264598250,20150,20150,20150,20150,0
|
|
20240730,185100,2264598250,20150,20150,20150,20150,0
|
|
20240730,185000,2264598250,20150,20150,20150,20150,0
|
|
20240730,184900,2264598250,20150,20150,20150,20150,0
|
|
20240730,184800,2264598250,20150,20150,20150,20150,0
|
|
20240730,184700,2264598250,20150,20150,20150,20150,0
|
|
20240730,184600,2264598250,20150,20150,20150,20150,0
|
|
20240730,184500,2264598250,20150,20150,20150,20150,0
|
|
20240730,184400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,184300,2264598250,20150,20150,20150,20150,0
|
|
20240730,184200,2264598250,20150,20150,20150,20150,0
|
|
20240730,184100,2264598250,20150,20150,20150,20150,0
|
|
20240730,184000,2264598250,20150,20150,20150,20150,0
|
|
20240730,183900,2264598250,20150,20150,20150,20150,0
|
|
20240730,183800,2264598250,20150,20150,20150,20150,0
|
|
20240730,183700,2264598250,20150,20150,20150,20150,0
|
|
20240730,183600,2264598250,20150,20150,20150,20150,0
|
|
20240730,183500,2264598250,20150,20150,20150,20150,0
|
|
20240730,183400,2264598250,20150,20150,20150,20150,0
|
|
20240730,183300,2264598250,20150,20150,20150,20150,0
|
|
20240730,183200,2264598250,20150,20150,20150,20150,0
|
|
20240730,183100,2264598250,20150,20150,20150,20150,0
|
|
20240730,183000,2264598250,20150,20150,20150,20150,0
|
|
20240730,182900,2264598250,20150,20150,20150,20150,0
|
|
20240730,182800,2264598250,20150,20150,20150,20150,0
|
|
20240730,182700,2264598250,20150,20150,20150,20150,0
|
|
20240730,182600,2264598250,20150,20150,20150,20150,0
|
|
20240730,182500,2264598250,20150,20150,20150,20150,0
|
|
20240730,182400,2264598250,20150,20150,20150,20150,0
|
|
20240730,182300,2264598250,20150,20150,20150,20150,0
|
|
20240730,182200,2264598250,20150,20150,20150,20150,0
|
|
20240730,182100,2264598250,20150,20150,20150,20150,0
|
|
20240730,182000,2264598250,20150,20150,20150,20150,0
|
|
20240730,181900,2264598250,20150,20150,20150,20150,0
|
|
20240730,181800,2264598250,20150,20150,20150,20150,0
|
|
20240730,181700,2264598250,20150,20150,20150,20150,0
|
|
20240730,181600,2264598250,20150,20150,20150,20150,0
|
|
20240730,181500,2264598250,20150,20150,20150,20150,0
|
|
20240730,181400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,181300,2264598250,20150,20150,20150,20150,0
|
|
20240730,181200,2264598250,20150,20150,20150,20150,0
|
|
20240730,181100,2264598250,20150,20150,20150,20150,0
|
|
20240730,181000,2264598250,20150,20150,20150,20150,0
|
|
20240730,180900,2264598250,20150,20150,20150,20150,0
|
|
20240730,180800,2264598250,20150,20150,20150,20150,0
|
|
20240730,180700,2264598250,20150,20150,20150,20150,0
|
|
20240730,180600,2264598250,20150,20150,20150,20150,0
|
|
20240730,180500,2264598250,20150,20150,20150,20150,0
|
|
20240730,180400,2264598250,20150,20150,20150,20150,0
|
|
20240730,180300,2264598250,20150,20150,20150,20150,0
|
|
20240730,180200,2264598250,20150,20150,20150,20150,0
|
|
20240730,180100,2264598250,20150,20150,20150,20150,0
|
|
20240730,180000,2264598250,20150,20150,20150,20150,0
|
|
20240730,175900,2264598250,20150,20150,20150,20150,0
|
|
20240730,175800,2264598250,20150,20150,20150,20150,0
|
|
20240730,175700,2264598250,20150,20150,20150,20150,0
|
|
20240730,175600,2264598250,20150,20150,20150,20150,0
|
|
20240730,175500,2264598250,20150,20150,20150,20150,0
|
|
20240730,175400,2264598250,20150,20150,20150,20150,0
|
|
20240730,175300,2264598250,20150,20150,20150,20150,0
|
|
20240730,175200,2264598250,20150,20150,20150,20150,0
|
|
20240730,175100,2264598250,20150,20150,20150,20150,0
|
|
20240730,175000,2264598250,20150,20150,20150,20150,0
|
|
20240730,174900,2264598250,20150,20150,20150,20150,0
|
|
20240730,174800,2264598250,20150,20150,20150,20150,0
|
|
20240730,174700,2264598250,20150,20150,20150,20150,0
|
|
20240730,174600,2264598250,20150,20150,20150,20150,0
|
|
20240730,174500,2264598250,20150,20150,20150,20150,0
|
|
20240730,174400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,174300,2264598250,20150,20150,20150,20150,0
|
|
20240730,174200,2264598250,20150,20150,20150,20150,0
|
|
20240730,174100,2264598250,20150,20150,20150,20150,0
|
|
20240730,174000,2264598250,20150,20150,20150,20150,0
|
|
20240730,173900,2264598250,20150,20150,20150,20150,0
|
|
20240730,173800,2264598250,20150,20150,20150,20150,0
|
|
20240730,173700,2264598250,20150,20150,20150,20150,0
|
|
20240730,173600,2264598250,20150,20150,20150,20150,0
|
|
20240730,173500,2264598250,20150,20150,20150,20150,0
|
|
20240730,173400,2264598250,20150,20150,20150,20150,0
|
|
20240730,173300,2264598250,20150,20150,20150,20150,0
|
|
20240730,173200,2264598250,20150,20150,20150,20150,0
|
|
20240730,173100,2264598250,20150,20150,20150,20150,0
|
|
20240730,173000,2264598250,20150,20150,20150,20150,0
|
|
20240730,172900,2264598250,20150,20150,20150,20150,0
|
|
20240730,172800,2264598250,20150,20150,20150,20150,0
|
|
20240730,172700,2264598250,20150,20150,20150,20150,0
|
|
20240730,172600,2264598250,20150,20150,20150,20150,0
|
|
20240730,172500,2264598250,20150,20150,20150,20150,0
|
|
20240730,172400,2264598250,20150,20150,20150,20150,0
|
|
20240730,172300,2264598250,20150,20150,20150,20150,0
|
|
20240730,172200,2264598250,20150,20150,20150,20150,0
|
|
20240730,172100,2264598250,20150,20150,20150,20150,0
|
|
20240730,172000,2264598250,20150,20150,20150,20150,0
|
|
20240730,171900,2264598250,20150,20150,20150,20150,0
|
|
20240730,171800,2264598250,20150,20150,20150,20150,0
|
|
20240730,171700,2264598250,20150,20150,20150,20150,0
|
|
20240730,171600,2264598250,20150,20150,20150,20150,0
|
|
20240730,171500,2264598250,20150,20150,20150,20150,0
|
|
20240730,171400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,171300,2264598250,20150,20150,20150,20150,0
|
|
20240730,171200,2264598250,20150,20150,20150,20150,0
|
|
20240730,171100,2264598250,20150,20150,20150,20150,0
|
|
20240730,171000,2264598250,20150,20150,20150,20150,0
|
|
20240730,170900,2264598250,20150,20150,20150,20150,0
|
|
20240730,170800,2264598250,20150,20150,20150,20150,0
|
|
20240730,170700,2264598250,20150,20150,20150,20150,0
|
|
20240730,170600,2264598250,20150,20150,20150,20150,0
|
|
20240730,170500,2264598250,20150,20150,20150,20150,0
|
|
20240730,170400,2264598250,20150,20150,20150,20150,0
|
|
20240730,170300,2264598250,20150,20150,20150,20150,0
|
|
20240730,170200,2264598250,20150,20150,20150,20150,0
|
|
20240730,170100,2264598250,20150,20150,20150,20150,0
|
|
20240730,170000,2264598250,20150,20150,20150,20150,0
|
|
20240730,165900,2264598250,20150,20150,20150,20150,0
|
|
20240730,165800,2264598250,20150,20150,20150,20150,0
|
|
20240730,165700,2264598250,20150,20150,20150,20150,0
|
|
20240730,165600,2264598250,20150,20150,20150,20150,0
|
|
20240730,165500,2264598250,20150,20150,20150,20150,0
|
|
20240730,165400,2264598250,20150,20150,20150,20150,0
|
|
20240730,165300,2264598250,20150,20150,20150,20150,0
|
|
20240730,165200,2264598250,20150,20150,20150,20150,0
|
|
20240730,165100,2264598250,20150,20150,20150,20150,0
|
|
20240730,165000,2264598250,20150,20150,20150,20150,0
|
|
20240730,164900,2264598250,20150,20150,20150,20150,0
|
|
20240730,164800,2264598250,20150,20150,20150,20150,0
|
|
20240730,164700,2264598250,20150,20150,20150,20150,0
|
|
20240730,164600,2264598250,20150,20150,20150,20150,0
|
|
20240730,164500,2264598250,20150,20150,20150,20150,0
|
|
20240730,164400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,164300,2264598250,20150,20150,20150,20150,0
|
|
20240730,164200,2264598250,20150,20150,20150,20150,0
|
|
20240730,164100,2264598250,20150,20150,20150,20150,0
|
|
20240730,164000,2264598250,20150,20150,20150,20150,0
|
|
20240730,163900,2264598250,20150,20150,20150,20150,0
|
|
20240730,163800,2264598250,20150,20150,20150,20150,0
|
|
20240730,163700,2264598250,20150,20150,20150,20150,0
|
|
20240730,163600,2264598250,20150,20150,20150,20150,0
|
|
20240730,163500,2264598250,20150,20150,20150,20150,0
|
|
20240730,163400,2264598250,20150,20150,20150,20150,0
|
|
20240730,163300,2264598250,20150,20150,20150,20150,0
|
|
20240730,163200,2264598250,20150,20150,20150,20150,0
|
|
20240730,163100,2264598250,20150,20150,20150,20150,0
|
|
20240730,163000,2264598250,20150,20150,20150,20150,0
|
|
20240730,162900,2264598250,20150,20150,20150,20150,0
|
|
20240730,162800,2264598250,20150,20150,20150,20150,0
|
|
20240730,162700,2264598250,20150,20150,20150,20150,0
|
|
20240730,162600,2264598250,20150,20150,20150,20150,0
|
|
20240730,162500,2264598250,20150,20150,20150,20150,0
|
|
20240730,162400,2264598250,20150,20150,20150,20150,0
|
|
20240730,162300,2264598250,20150,20150,20150,20150,0
|
|
20240730,162200,2264598250,20150,20150,20150,20150,0
|
|
20240730,162100,2264598250,20150,20150,20150,20150,0
|
|
20240730,162000,2264598250,20150,20150,20150,20150,0
|
|
20240730,161900,2264598250,20150,20150,20150,20150,0
|
|
20240730,161800,2264598250,20150,20150,20150,20150,0
|
|
20240730,161700,2264598250,20150,20150,20150,20150,0
|
|
20240730,161600,2264598250,20150,20150,20150,20150,0
|
|
20240730,161500,2264598250,20150,20150,20150,20150,0
|
|
20240730,161400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,161300,2264598250,20150,20150,20150,20150,0
|
|
20240730,161200,2264598250,20150,20150,20150,20150,0
|
|
20240730,161100,2264598250,20150,20150,20150,20150,0
|
|
20240730,161000,2264598250,20150,20150,20150,20150,0
|
|
20240730,160900,2264598250,20150,20150,20150,20150,0
|
|
20240730,160800,2264598250,20150,20150,20150,20150,0
|
|
20240730,160700,2264598250,20150,20150,20150,20150,0
|
|
20240730,160600,2264598250,20150,20150,20150,20150,0
|
|
20240730,160500,2264598250,20150,20150,20150,20150,0
|
|
20240730,160400,2264598250,20150,20150,20150,20150,0
|
|
20240730,160300,2264598250,20150,20150,20150,20150,0
|
|
20240730,160200,2264598250,20150,20150,20150,20150,0
|
|
20240730,160100,2264598250,20150,20150,20150,20150,0
|
|
20240730,160000,2264598250,20150,20150,20150,20150,0
|
|
20240730,155900,2264598250,20150,20150,20150,20150,0
|
|
20240730,155800,2264598250,20150,20150,20150,20150,0
|
|
20240730,155700,2264598250,20150,20150,20150,20150,0
|
|
20240730,155600,2264598250,20150,20150,20150,20150,0
|
|
20240730,155500,2264598250,20150,20150,20150,20150,0
|
|
20240730,155400,2264598250,20150,20150,20150,20150,0
|
|
20240730,155300,2264598250,20150,20150,20150,20150,0
|
|
20240730,155200,2264598250,20150,20150,20150,20150,0
|
|
20240730,155100,2264598250,20150,20150,20150,20150,0
|
|
20240730,155000,2264598250,20150,20150,20150,20150,0
|
|
20240730,154900,2264598250,20150,20150,20150,20150,0
|
|
20240730,154800,2264598250,20150,20150,20150,20150,0
|
|
20240730,154700,2264598250,20150,20150,20150,20150,0
|
|
20240730,154600,2264598250,20150,20150,20150,20150,0
|
|
20240730,154500,2264598250,20150,20150,20150,20150,0
|
|
20240730,154400,2264598250,20150,20150,20150,20150,1797
|
|
20240730,154300,2264598250,20150,20150,20150,20150,0
|
|
20240730,154200,2264598250,20150,20150,20150,20150,0
|
|
20240730,154100,2264598250,20150,20150,20150,20150,0
|
|
20240730,154000,2264598250,20150,20150,20150,20150,0
|
|
20240730,153900,2264598250,20150,20150,20150,20150,0
|
|
20240730,153800,2264598250,20150,20150,20150,20150,0
|
|
20240730,153700,2264598250,20150,20150,20150,20150,0
|
|
20240730,153600,2264598250,20150,20150,20150,20150,0
|
|
20240730,153500,2264598250,20150,20150,20150,20150,0
|
|
20240730,153400,2264598250,20150,20150,20150,20150,0
|
|
20240730,153300,2264598250,20150,20150,20150,20150,0
|
|
20240730,153200,2264598250,20150,20150,20150,20150,0
|
|
20240730,153100,2264598250,20150,20150,20150,20150,0
|
|
20240730,153000,2264598250,20150,20150,20150,20150,1797
|
|
20240730,152900,2228388700,20200,20200,20200,20200,0
|
|
20240730,152800,2228388700,20200,20200,20200,20200,0
|
|
20240730,152700,2228388700,20200,20200,20200,20200,0
|
|
20240730,152600,2228388700,20200,20200,20200,20200,0
|
|
20240730,152500,2228388700,20200,20200,20200,20200,0
|
|
20240730,152400,2228388700,20200,20200,20200,20200,0
|
|
20240730,152300,2228388700,20200,20200,20200,20200,0
|
|
20240730,152200,2228388700,20200,20200,20200,20200,0
|
|
20240730,152100,2228388700,20200,20200,20200,20200,0
|
|
20240730,152000,2228388700,20200,20200,20200,20200,0
|
|
20240730,151900,2228388700,20200,20200,20200,20150,332
|
|
20240730,151800,2221698600,20200,20200,20200,20200,0
|
|
20240730,151700,2221698600,20200,20150,20200,20150,302
|
|
20240730,151600,2215613100,20200,20200,20250,20150,270
|
|
20240730,151500,2210159100,20200,20200,20250,20200,466
|
|
20240730,151400,2200745850,20200,20150,20200,20150,558
|
|
20240730,151300,2189476850,20150,20150,20200,20150,3104
|
|
20240730,151200,2126931150,20150,20150,20150,20150,1600
|
|
20240730,151100,2094691150,20200,20200,20200,20200,1347
|
|
20240730,151000,2067481750,20200,20200,20250,20200,191
|
|
20240730,150900,2063623500,20250,20250,20250,20200,44
|
|
20240730,150800,2062732550,20200,20200,20200,20200,2
|
|
20240730,150700,2062692150,20200,20200,20200,20200,91
|
|
20240730,150600,2060853950,20200,20200,20200,20200,3
|
|
20240730,150500,2060793350,20200,20200,20200,20150,529
|
|
20240730,150400,2050107600,20150,20150,20150,20150,2
|
|
20240730,150300,2050067300,20150,20150,20150,20150,141
|
|
20240730,150200,2047226150,20200,20200,20200,20150,14
|
|
20240730,150100,2046943400,20150,20150,20150,20150,282
|
|
20240730,150000,2041261100,20150,20200,20200,20150,264
|
|
20240730,145900,2035940350,20150,20200,20200,20150,9
|
|
20240730,145800,2035758650,20150,20150,20200,20150,98
|
|
20240730,145700,2033783550,20150,20150,20150,20150,38
|
|
20240730,145600,2033017850,20150,20150,20150,20150,2
|
|
20240730,145500,2032977550,20200,20200,20200,20200,216
|
|
20240730,145400,2028614350,20200,20200,20200,20200,1
|
|
20240730,145300,2028594150,20200,20200,20200,20200,90
|
|
20240730,145200,2026776150,20150,20150,20250,20150,703
|
|
20240730,145100,2012556500,20150,20150,20150,20150,90
|
|
20240730,145000,2010743000,20200,20150,20200,20150,269
|
|
20240730,144900,2005321850,20150,20150,20150,20150,72
|
|
20240730,144800,2003871050,20150,20150,20150,20150,91
|
|
20240730,144700,2002037400,20150,20150,20150,20150,1
|
|
20240730,144600,2002017250,20150,20150,20150,20100,291
|
|
20240730,144500,1996153650,20150,20150,20200,20150,3
|
|
20240730,144400,1996093150,20150,20150,20150,20150,254
|
|
20240730,144300,1990975050,20150,20150,20150,20150,96
|
|
20240730,144200,1989040650,20150,20100,20150,20100,2
|
|
20240730,144100,1989000400,20150,20150,20150,20100,90
|
|
20240730,144000,1987186950,20150,20150,20150,20150,1
|
|
20240730,143900,1987166800,20100,20150,20150,20100,33
|
|
20240730,143800,1986502000,20150,20150,20150,20150,239
|
|
20240730,143700,1981686150,20150,20200,20200,20150,252
|
|
20240730,143600,1976595800,20250,20200,20250,20200,162
|
|
20240730,143500,1973323300,20200,20150,20200,20150,377
|
|
20240730,143400,1965710000,20100,20150,20150,20100,101
|
|
20240730,143300,1963675500,20100,20150,20200,20100,269
|
|
20240730,143200,1958266400,20150,20150,20150,20100,7
|
|
20240730,143100,1958125400,20100,20150,20150,20100,88
|
|
20240730,143000,1956352250,20100,20100,20200,20100,3
|
|
20240730,142900,1956291850,20100,20200,20200,20100,363
|
|
20240730,142800,1948988650,20150,20150,20150,20150,3
|
|
20240730,142700,1948928200,20150,20150,20150,20150,22
|
|
20240730,142600,1948484900,20150,20150,20150,20150,208
|
|
20240730,142500,1944293700,20150,20150,20150,20150,1
|
|
20240730,142400,1944273550,20150,20150,20150,20150,190
|
|
20240730,142300,1940445050,20150,20100,20200,20100,4
|
|
20240730,142200,1940364500,20150,20100,20150,20100,2
|
|
20240730,142100,1940324250,20100,20100,20150,20100,240
|
|
20240730,142000,1935492750,20100,20150,20150,20100,47
|
|
20240730,141900,1934547550,20100,20100,20100,20100,90
|
|
20240730,141800,1932738550,20100,20150,20150,20100,44
|
|
20240730,141700,1931852000,20100,20150,20150,20100,87
|
|
20240730,141600,1930099100,20150,20150,20150,20150,2
|
|
20240730,141500,1930058800,20150,20100,20150,20100,581
|
|
20240730,141400,1918351750,20100,20150,20150,20100,530
|
|
20240730,141300,1907676750,20150,20150,20150,20150,402
|
|
20240730,141200,1899576450,20100,20150,20150,20100,136
|
|
20240730,141100,1896836150,20150,20150,20150,20150,2
|
|
20240730,141000,1896795850,20150,20150,20150,20150,36
|
|
20240730,140900,1896070450,20150,20150,20200,20100,794
|
|
20240730,140800,1880059900,20150,20150,20150,20150,51
|
|
20240730,140700,1879032250,20150,20150,20150,20150,131
|
|
20240730,140600,1876392600,20150,20150,20150,20150,3
|
|
20240730,140500,1876332150,20200,20150,20200,20100,139
|
|
20240730,140400,1873531100,20150,20100,20150,20100,4
|
|
20240730,140300,1873450550,20100,20150,20150,20100,41
|
|
20240730,140200,1872624750,20150,20150,20150,20150,130
|
|
20240730,140100,1870005250,20200,20150,20200,20150,44
|
|
20240730,140000,1869118600,20150,20150,20150,20150,90
|
|
20240730,135900,1867305100,20150,20150,20200,20150,46
|
|
20240730,135800,1866378000,20150,20150,20150,20150,977
|
|
20240730,135700,1846691450,20150,20150,20150,20150,91
|
|
20240730,135600,1844857800,20150,20150,20150,20150,2
|
|
20240730,135500,1844817500,20150,20150,20200,20150,102
|
|
20240730,135400,1842761600,20200,20150,20200,20150,87
|
|
20240730,135300,1841004550,20150,20150,20150,20150,137
|
|
20240730,135200,1838244000,20150,20250,20250,20150,91
|
|
20240730,135100,1836410250,20150,20100,20150,20100,138
|
|
20240730,135000,1833629650,20150,20100,20150,20100,545
|
|
20240730,134900,1822652650,20100,20100,20100,20100,1
|
|
20240730,134800,1822632550,20100,20100,20150,20100,232
|
|
20240730,134700,1817963850,20100,20150,20150,20100,311
|
|
20240730,134600,1811700150,20150,20150,20150,20100,812
|
|
20240730,134500,1795338450,20100,20100,20100,20100,91
|
|
20240730,134400,1793509350,20100,20100,20100,20100,63
|
|
20240730,134300,1792243050,20100,20100,20100,20100,90
|
|
20240730,134200,1790434050,20100,20100,20150,20100,134
|
|
20240730,134100,1787734050,20100,20150,20150,20100,4441
|
|
20240730,134000,1698297650,20150,20150,20150,20150,629
|
|
20240730,133900,1685623300,20150,20150,20150,20150,2
|
|
20240730,133800,1685583000,20150,20150,20150,20150,90
|
|
20240730,133700,1683769500,20150,20150,20200,20150,102
|
|
20240730,133600,1681709200,20200,20200,20200,20200,400
|
|
20240730,133500,1673629200,20150,20150,20200,20150,636
|
|
20240730,133400,1660808800,20150,20200,20200,20150,52
|
|
20240730,133300,1659760750,20150,20150,20200,20150,243
|
|
20240730,133200,1654863800,20150,20200,20200,20150,430
|
|
20240730,133100,1646182900,20200,20150,20200,20150,92
|
|
20240730,133000,1644329050,20200,20150,20200,20150,52
|
|
20240730,132900,1643280750,20150,20150,20150,20150,3
|
|
20240730,132800,1643220300,20150,20150,20150,20150,2429
|
|
20240730,132700,1594275950,20150,20150,20150,20150,40
|
|
20240730,132600,1593469950,20150,20150,20150,20150,590
|
|
20240730,132500,1581581450,20150,20150,20150,20150,2
|
|
20240730,132400,1581541150,20150,20200,20200,20150,114
|
|
20240730,132300,1579238500,20150,20200,20200,20150,206
|
|
20240730,132200,1575081750,20200,20200,20200,20200,3
|
|
20240730,132100,1575021150,20200,20200,20200,20200,129
|
|
20240730,132000,1572415350,20200,20200,20200,20200,7
|
|
20240730,131900,1572273950,20200,20200,20200,20200,129
|
|
20240730,131800,1569668150,20200,20200,20200,20200,72
|
|
20240730,131700,1568213750,20200,20200,20200,20200,42
|
|
20240730,131600,1567365350,20200,20250,20250,20200,91
|
|
20240730,131500,1565527100,20200,20200,20200,20200,131
|
|
20240730,131400,1562880900,20200,20200,20200,20200,129
|
|
20240730,131300,1560275100,20200,20200,20200,20200,3
|
|
20240730,131200,1560214500,20200,20200,20200,20200,41
|
|
20240730,131100,1559386300,20200,20200,20200,20200,129
|
|
20240730,131000,1556780500,20200,20200,20200,20200,2
|
|
20240730,130900,1556740100,20250,20200,20250,20200,131
|
|
20240730,130800,1554093850,20200,20200,20200,20200,3
|
|
20240730,130700,1554033250,20200,20200,20200,20200,102
|
|
20240730,130600,1551972850,20200,20200,20200,20200,257
|
|
20240730,130500,1546781450,20200,20150,20200,20150,12
|
|
20240730,130400,1546539350,20150,20150,20200,20150,171
|
|
20240730,130300,1543093650,20200,20200,20200,20150,31
|
|
20240730,130200,1542467550,20200,20200,20200,20150,1338
|
|
20240730,130100,1515490300,20250,20200,20250,20200,3
|
|
20240730,130000,1515429650,20200,20150,20200,20150,46
|
|
20240730,125900,1514502450,20150,20150,20200,20150,830
|
|
20240730,125800,1497741000,20200,20150,20200,20150,8
|
|
20240730,125700,1497579500,20200,20200,20200,20150,340
|
|
20240730,125600,1490711600,20200,20200,20200,20200,2
|
|
20240730,125500,1490671200,20200,20150,20200,20150,42
|
|
20240730,125400,1489822850,20200,20200,20200,20150,105
|
|
20240730,125300,1487706350,20200,20200,20200,20150,32
|
|
20240730,125200,1487060050,20200,20200,20200,20150,99
|
|
20240730,125100,1485060300,20200,20200,20200,20200,27
|
|
20240730,125000,1484514900,20200,20200,20200,20200,6
|
|
20240730,124900,1484393700,20200,20200,20200,20200,90
|
|
20240730,124800,1482575700,20200,20200,20250,20200,3
|
|
20240730,124700,1482515050,20200,20150,20250,20150,994
|
|
20240730,124600,1462440500,20150,20150,20150,20150,3
|
|
20240730,124500,1462380050,20150,20200,20200,20150,202
|
|
20240730,124400,1458307400,20200,20150,20200,20150,250
|
|
20240730,124300,1453257450,20150,20150,20200,20150,302
|
|
20240730,124200,1447172100,20150,20150,20200,20150,576
|
|
20240730,124100,1435541400,20150,20150,20150,20150,174
|
|
20240730,124000,1432035300,20200,20200,20200,20150,384
|
|
20240730,123900,1424278600,20250,20200,20250,20200,26
|
|
20240730,123800,1423752200,20250,20200,20250,20150,56
|
|
20240730,123700,1422620900,20200,20200,20200,20150,420
|
|
20240730,123600,1414141300,20200,20200,20200,20200,3
|
|
20240730,123500,1414080700,20200,20200,20200,20200,182
|
|
20240730,123400,1410404300,20200,20200,20250,20150,87
|
|
20240730,123300,1408646700,20150,20250,20250,20150,39
|
|
20240730,123200,1407857150,20200,20200,20200,20200,90
|
|
20240730,123100,1406039150,20200,20200,20200,20200,2
|
|
20240730,123000,1405998750,20300,20200,20300,20200,94
|
|
20240730,122900,1404099850,20200,20200,20200,20200,2
|
|
20240730,122800,1404059450,20300,20200,20300,20200,90
|
|
20240730,122700,1402241350,20200,20200,20200,20200,2
|
|
20240730,122600,1402200950,20200,20200,20200,20200,2
|
|
20240730,122500,1402160550,20200,20200,20200,20200,91
|
|
20240730,122400,1400322350,20200,20200,20200,20200,2
|
|
20240730,122300,1400281950,20200,20150,20300,20150,123
|
|
20240730,122200,1397803300,20150,20200,20200,20150,8002
|
|
20240730,122100,1236162950,20300,20250,20300,20200,113
|
|
20240730,122000,1233879200,20200,20200,20300,20200,897
|
|
20240730,121900,1215707200,20250,20200,20250,20200,3
|
|
20240730,121800,1215646500,20200,20250,20250,20200,90
|
|
20240730,121700,1213828450,20250,20200,20250,20200,2
|
|
20240730,121600,1213788000,20200,20250,20250,20200,90
|
|
20240730,121500,1211965600,20250,20200,20250,20200,102
|
|
20240730,121400,1209900150,20200,20200,20200,20200,102
|
|
20240730,121300,1207839750,20200,20250,20250,20200,1091
|
|
20240730,121200,1185747050,20250,20300,20300,20250,122
|
|
20240730,121100,1183270550,20300,20250,20300,20250,134
|
|
20240730,121000,1180555500,20250,20300,20350,20250,662
|
|
20240730,120900,1167113200,20300,20300,20300,20300,3
|
|
20240730,120800,1167052300,20300,20300,20300,20300,90
|
|
20240730,120700,1165225300,20300,20300,20350,20300,324
|
|
20240730,120600,1158633050,20300,20300,20350,20300,129
|
|
20240730,120500,1156012850,20300,20300,20300,20300,7
|
|
20240730,120400,1155870750,20300,20300,20300,20300,52
|
|
20240730,120300,1154815150,20300,20300,20350,20300,94
|
|
20240730,120200,1152906800,20300,20300,20300,20300,2
|
|
20240730,120100,1152866200,20250,20250,20250,20250,90
|
|
20240730,120000,1151043700,20250,20250,20250,20250,2
|
|
20240730,115900,1151003200,20250,20250,20250,20250,89
|
|
20240730,115800,1149200950,20250,20250,20250,20250,3
|
|
20240730,115700,1149140200,20250,20250,20250,20250,2
|
|
20240730,115600,1149099700,20250,20250,20350,20250,143
|
|
20240730,115500,1146200550,20250,20250,20250,20250,2
|
|
20240730,115400,1146160050,20200,20300,20300,20200,91
|
|
20240730,115300,1144321750,20300,20250,20300,20250,210
|
|
20240730,115200,1140068900,20200,20200,20200,20200,1
|
|
20240730,115100,1140048700,20200,20200,20200,20200,855
|
|
20240730,115000,1122777700,20300,20200,20300,20200,239
|
|
20240730,114900,1117926550,20200,20250,20300,20200,178
|
|
20240730,114800,1114317700,20250,20250,20250,20250,2
|
|
20240730,114700,1114277200,20250,20250,20250,20250,23
|
|
20240730,114600,1113811450,20250,20250,20250,20250,91
|
|
20240730,114500,1111968700,20250,20250,20300,20250,3
|
|
20240730,114400,1111907900,20250,20250,20250,20250,89
|
|
20240730,114300,1110105650,20250,20250,20250,20250,42
|
|
20240730,114200,1109255150,20250,20300,20300,20250,141
|
|
20240730,114100,1106399750,20300,20350,20350,20300,3
|
|
20240730,114000,1106338800,20300,20350,20350,20250,3
|
|
20240730,113900,1106277900,20250,20250,20250,20250,91
|
|
20240730,113800,1104435150,20250,20250,20350,20250,8
|
|
20240730,113700,1104272550,20250,20350,20350,20250,91
|
|
20240730,113600,1102429600,20250,20250,20350,20250,4
|
|
20240730,113500,1102348500,20250,20250,20400,20250,7
|
|
20240730,113400,1102206600,20400,20250,20400,20250,92
|
|
20240730,113300,1100343300,20250,20250,20400,20250,324
|
|
20240730,113200,1093773050,20250,20300,20300,20250,341
|
|
20240730,113100,1086865300,20300,20200,20300,20200,249
|
|
20240730,113000,1081822300,20150,20150,20200,20150,192
|
|
20240730,112900,1077950900,20200,20200,20200,20150,3
|
|
20240730,112800,1077890350,20150,20150,20200,20150,180
|
|
20240730,112700,1074262800,20150,20250,20250,20150,100
|
|
20240730,112600,1072242350,20200,20150,20250,20150,90
|
|
20240730,112500,1070424400,20150,20250,20250,20150,106
|
|
20240730,112400,1068287900,20150,20150,20300,20150,4
|
|
20240730,112300,1068207000,20300,20150,20300,20150,3
|
|
20240730,112200,1068146400,20150,20150,20150,20150,89
|
|
20240730,112100,1066353050,20150,20150,20150,20100,1868
|
|
20240730,112000,1028712900,20150,20150,20150,20100,3779
|
|
20240730,111900,952566150,20150,20150,20150,20150,56
|
|
20240730,111800,951437750,20150,20200,20200,20150,1081
|
|
20240730,111700,929601600,20200,20200,20200,20200,90
|
|
20240730,111600,927783600,20250,20200,20250,20200,1134
|
|
20240730,111500,904820200,20200,20200,20200,20200,90
|
|
20240730,111400,903002200,20200,20250,20250,20200,48
|
|
20240730,111300,902031100,20200,20200,20250,20200,93
|
|
20240730,111200,900152350,20200,20250,20250,20200,98
|
|
20240730,111100,898172100,20200,20200,20250,20200,3
|
|
20240730,111000,898111450,20250,20200,20250,20200,144
|
|
20240730,110900,895200000,20250,20250,20250,20200,116
|
|
20240730,110800,892856100,20200,20250,20250,20200,340
|
|
20240730,110700,885983050,20200,20200,20250,20200,4
|
|
20240730,110600,885902150,20200,20250,20250,20200,2103
|
|
20240730,110500,843371500,20250,20250,20250,20250,1369
|
|
20240730,110400,815649250,20250,20300,20300,20250,23
|
|
20240730,110300,815182500,20250,20300,20300,20250,83
|
|
20240730,110200,813499150,20250,20250,20300,20250,565
|
|
20240730,110100,802031900,20300,20250,20300,20250,5
|
|
20240730,110000,801930500,20300,20350,20400,20300,310
|
|
20240730,105900,795636900,20300,20300,20350,20300,2147
|
|
20240730,105800,752052300,20300,20350,20350,20300,178
|
|
20240730,105700,748430050,20350,20300,20350,20300,641
|
|
20240730,105600,735387100,20300,20350,20350,20300,1355
|
|
20240730,105500,707858200,20350,20350,20350,20350,108
|
|
20240730,105400,705660400,20350,20350,20350,20350,195
|
|
20240730,105300,701692150,20400,20350,20400,20350,180
|
|
20240730,105200,698028650,20350,20350,20350,20350,119
|
|
20240730,105100,695607000,20350,20350,20400,20350,1341
|
|
20240730,105000,668292500,20350,20350,20400,20350,528
|
|
20240730,104900,657547650,20350,20350,20350,20350,137
|
|
20240730,104800,654759700,20350,20400,20400,20350,182
|
|
20240730,104700,651055050,20350,20350,20450,20350,754
|
|
20240730,104600,635706050,20350,20400,20450,20350,1424
|
|
20240730,104500,606652050,20400,20450,20500,20400,911
|
|
20240730,104400,588024500,20450,20450,20500,20450,221
|
|
20240730,104300,583505000,20450,20450,20500,20450,105
|
|
20240730,104200,581357250,20450,20500,20500,20450,115
|
|
20240730,104100,579005350,20450,20450,20450,20450,214
|
|
20240730,104000,574629050,20450,20500,20500,20450,93
|
|
20240730,103900,572726550,20500,20500,20500,20450,190
|
|
20240730,103800,568833900,20500,20500,20500,20450,1331
|
|
20240730,103700,541550950,20500,20500,20500,20500,165
|
|
20240730,103600,538168450,20500,20500,20550,20500,282
|
|
20240730,103500,532387400,20500,20500,20550,20500,818
|
|
20240730,103400,515618150,20500,20500,20550,20500,241
|
|
20240730,103300,510677500,20500,20550,20550,20500,1438
|
|
20240730,103200,481130550,20550,20550,20550,20550,156
|
|
20240730,103100,477924750,20550,20550,20550,20550,418
|
|
20240730,103000,469334850,20550,20600,20600,20550,322
|
|
20240730,102900,462712750,20600,20600,20600,20550,215
|
|
20240730,102800,458289200,20600,20600,20600,20600,2503
|
|
20240730,102700,406727400,20600,20600,20650,20600,80
|
|
20240730,102600,405077900,20600,20600,20600,20600,50
|
|
20240730,102500,404047900,20650,20650,20650,20600,1575
|
|
20240730,102400,371601250,20600,20600,20600,20600,50
|
|
20240730,102300,370571250,20600,20600,20600,20600,50
|
|
20240730,102200,369541250,20650,20600,20650,20600,209
|
|
20240730,102100,365228300,20600,20600,20650,20600,63
|
|
20240730,102000,363930000,20600,20600,20600,20600,27
|
|
20240730,101900,363373800,20650,20600,20650,20600,56
|
|
20240730,101800,362219900,20600,20600,20600,20600,51
|
|
20240730,101700,361169300,20600,20600,20600,20600,51
|
|
20240730,101600,360118700,20600,20650,20650,20600,65
|
|
20240730,101500,358779250,20700,20650,20700,20600,300
|
|
20240730,101400,352584300,20600,20650,20650,20600,1517
|
|
20240730,101300,321260750,20650,20650,20700,20650,160
|
|
20240730,101200,317953750,20700,20650,20700,20650,219
|
|
20240730,101100,313429900,20650,20650,20650,20650,772
|
|
20240730,101000,297488100,20650,20650,20650,20650,247
|
|
20240730,100900,292387550,20650,20650,20650,20650,105
|
|
20240730,100800,290219300,20650,20650,20700,20650,107
|
|
20240730,100700,288009700,20700,20650,20700,20650,79
|
|
20240730,100600,286378300,20650,20650,20650,20650,87
|
|
20240730,100500,284581750,20650,20650,20700,20650,84
|
|
20240730,100400,282846850,20650,20700,20700,20650,105
|
|
20240730,100300,280678500,20700,20700,20700,20700,5
|
|
20240730,100200,280575000,20700,20700,20700,20700,292
|
|
20240730,100100,274530600,20700,20700,20700,20700,205
|
|
20240730,100000,270287100,20650,20650,20650,20650,0
|
|
20240730,095900,270287100,20650,20650,20650,20650,10
|
|
20240730,095800,270080600,20650,20650,20650,20650,20
|
|
20240730,095700,269667600,20650,20650,20650,20650,100
|
|
20240730,095600,267602600,20650,20650,20650,20650,0
|
|
20240730,095500,267602600,20650,20650,20650,20650,527
|
|
20240730,095400,256720050,20650,20650,20650,20650,2
|
|
20240730,095300,256678750,20650,20650,20650,20650,3
|
|
20240730,095200,256616800,20650,20650,20650,20650,1
|
|
20240730,095100,256596150,20600,20650,20650,20600,146
|
|
20240730,095000,253586550,20700,20600,20700,20600,5
|
|
20240730,094900,253483450,20700,20650,20700,20650,17
|
|
20240730,094800,253132300,20650,20650,20650,20650,887
|
|
20240730,094700,234815750,20650,20700,20700,20650,891
|
|
20240730,094600,216416450,20700,20700,20700,20700,5
|
|
20240730,094500,216312950,20650,20650,20700,20650,192
|
|
20240730,094400,212347950,20700,20700,20700,20650,34
|
|
20240730,094300,211645400,20650,20650,20650,20650,40
|
|
20240730,094200,210819400,20650,20700,20700,20650,9
|
|
20240730,094100,210633250,20700,20700,20700,20700,21
|
|
20240730,094000,210198550,20700,20700,20700,20700,1
|
|
20240730,093900,210177850,20700,20700,20700,20700,25
|
|
20240730,093800,209660350,20650,20700,20700,20650,46
|
|
20240730,093700,208709300,20700,20700,20700,20700,832
|
|
20240730,093600,191486900,20700,20700,20700,20700,31
|
|
20240730,093500,190845200,20700,20650,20700,20650,247
|
|
20240730,093400,185732500,20700,20700,20700,20700,0
|
|
20240730,093300,185732500,20700,20700,20700,20700,0
|
|
20240730,093200,185732500,20700,20700,20700,20650,54
|
|
20240730,093100,184614800,20700,20700,20700,20650,182
|
|
20240730,093000,180853400,20700,20700,20700,20700,39
|
|
20240730,092900,180046100,20700,20700,20700,20700,51
|
|
20240730,092800,178990400,20650,20700,20700,20650,131
|
|
20240730,092700,176285150,20700,20650,20700,20650,101
|
|
20240730,092600,174199450,20650,20700,20700,20650,371
|
|
20240730,092500,166538150,20700,20700,20700,20700,640
|
|
20240730,092400,153290150,20700,20700,20700,20700,24
|
|
20240730,092300,152793350,20750,20750,20750,20750,0
|
|
20240730,092200,152793350,20750,20750,20750,20750,292
|
|
20240730,092100,146734350,20800,20800,20800,20800,0
|
|
20240730,092000,146734350,20800,20750,20800,20750,5
|
|
20240730,091900,146630550,20750,20800,20800,20750,26
|
|
20240730,091800,146090250,20800,20850,20850,20800,648
|
|
20240730,091700,132607050,20850,20800,20850,20800,135
|
|
20240730,091600,129797300,20800,20850,20850,20800,23
|
|
20240730,091500,129318300,20850,20850,20900,20850,675
|
|
20240730,091400,115228450,20850,20850,20850,20800,195
|
|
20240730,091300,111168000,20800,20800,20850,20800,439
|
|
20240730,091200,102023400,20800,20800,20800,20750,352
|
|
20240730,091100,94704750,20800,20800,20800,20800,237
|
|
20240730,091000,89775150,20750,20700,20750,20700,682
|
|
20240730,090900,75630500,20750,20700,20750,20700,198
|
|
20240730,090800,71529400,20700,20700,20750,20700,100
|
|
20240730,090700,69459000,20700,20700,20700,20700,74
|
|
20240730,090600,67927200,20700,20700,20700,20700,399
|
|
20240730,090500,59667900,20700,20600,20700,20600,54
|
|
20240730,090400,58550500,20650,20650,20700,20650,1010
|
|
20240730,090300,37680400,20700,20750,20750,20700,241
|
|
20240730,090200,32689200,20700,20700,20700,20650,291
|
|
20240730,090100,26665700,20700,20650,20700,20650,501
|
|
20240730,090000,16315200,20600,20600,20600,20600,35
|