632 lines
34 KiB
CSV
632 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240715,192900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,192800,36478671500,30100,30100,30100,30100,0
|
|
20240715,192700,36478671500,30100,30100,30100,30100,0
|
|
20240715,192600,36478671500,30100,30100,30100,30100,0
|
|
20240715,192500,36478671500,30100,30100,30100,30100,0
|
|
20240715,192400,36478671500,30100,30100,30100,30100,0
|
|
20240715,192300,36478671500,30100,30100,30100,30100,0
|
|
20240715,192200,36478671500,30100,30100,30100,30100,0
|
|
20240715,192100,36478671500,30100,30100,30100,30100,0
|
|
20240715,192000,36478671500,30100,30100,30100,30100,0
|
|
20240715,191900,36478671500,30100,30100,30100,30100,0
|
|
20240715,191800,36478671500,30100,30100,30100,30100,0
|
|
20240715,191700,36478671500,30100,30100,30100,30100,0
|
|
20240715,191600,36478671500,30100,30100,30100,30100,0
|
|
20240715,191500,36478671500,30100,30100,30100,30100,0
|
|
20240715,191400,36478671500,30100,30100,30100,30100,0
|
|
20240715,191300,36478671500,30100,30100,30100,30100,0
|
|
20240715,191200,36478671500,30100,30100,30100,30100,0
|
|
20240715,191100,36478671500,30100,30100,30100,30100,0
|
|
20240715,191000,36478671500,30100,30100,30100,30100,0
|
|
20240715,190900,36478671500,30100,30100,30100,30100,0
|
|
20240715,190800,36478671500,30100,30100,30100,30100,0
|
|
20240715,190700,36478671500,30100,30100,30100,30100,0
|
|
20240715,190600,36478671500,30100,30100,30100,30100,0
|
|
20240715,190500,36478671500,30100,30100,30100,30100,0
|
|
20240715,190400,36478671500,30100,30100,30100,30100,0
|
|
20240715,190300,36478671500,30100,30100,30100,30100,0
|
|
20240715,190200,36478671500,30100,30100,30100,30100,0
|
|
20240715,190100,36478671500,30100,30100,30100,30100,0
|
|
20240715,190000,36478671500,30100,30100,30100,30100,0
|
|
20240715,185900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,185800,36478671500,30100,30100,30100,30100,0
|
|
20240715,185700,36478671500,30100,30100,30100,30100,0
|
|
20240715,185600,36478671500,30100,30100,30100,30100,0
|
|
20240715,185500,36478671500,30100,30100,30100,30100,0
|
|
20240715,185400,36478671500,30100,30100,30100,30100,0
|
|
20240715,185300,36478671500,30100,30100,30100,30100,0
|
|
20240715,185200,36478671500,30100,30100,30100,30100,0
|
|
20240715,185100,36478671500,30100,30100,30100,30100,0
|
|
20240715,185000,36478671500,30100,30100,30100,30100,0
|
|
20240715,184900,36478671500,30100,30100,30100,30100,0
|
|
20240715,184800,36478671500,30100,30100,30100,30100,0
|
|
20240715,184700,36478671500,30100,30100,30100,30100,0
|
|
20240715,184600,36478671500,30100,30100,30100,30100,0
|
|
20240715,184500,36478671500,30100,30100,30100,30100,0
|
|
20240715,184400,36478671500,30100,30100,30100,30100,0
|
|
20240715,184300,36478671500,30100,30100,30100,30100,0
|
|
20240715,184200,36478671500,30100,30100,30100,30100,0
|
|
20240715,184100,36478671500,30100,30100,30100,30100,0
|
|
20240715,184000,36478671500,30100,30100,30100,30100,0
|
|
20240715,183900,36478671500,30100,30100,30100,30100,0
|
|
20240715,183800,36478671500,30100,30100,30100,30100,0
|
|
20240715,183700,36478671500,30100,30100,30100,30100,0
|
|
20240715,183600,36478671500,30100,30100,30100,30100,0
|
|
20240715,183500,36478671500,30100,30100,30100,30100,0
|
|
20240715,183400,36478671500,30100,30100,30100,30100,0
|
|
20240715,183300,36478671500,30100,30100,30100,30100,0
|
|
20240715,183200,36478671500,30100,30100,30100,30100,0
|
|
20240715,183100,36478671500,30100,30100,30100,30100,0
|
|
20240715,183000,36478671500,30100,30100,30100,30100,0
|
|
20240715,182900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,182800,36478671500,30100,30100,30100,30100,0
|
|
20240715,182700,36478671500,30100,30100,30100,30100,0
|
|
20240715,182600,36478671500,30100,30100,30100,30100,0
|
|
20240715,182500,36478671500,30100,30100,30100,30100,0
|
|
20240715,182400,36478671500,30100,30100,30100,30100,0
|
|
20240715,182300,36478671500,30100,30100,30100,30100,0
|
|
20240715,182200,36478671500,30100,30100,30100,30100,0
|
|
20240715,182100,36478671500,30100,30100,30100,30100,0
|
|
20240715,182000,36478671500,30100,30100,30100,30100,0
|
|
20240715,181900,36478671500,30100,30100,30100,30100,0
|
|
20240715,181800,36478671500,30100,30100,30100,30100,0
|
|
20240715,181700,36478671500,30100,30100,30100,30100,0
|
|
20240715,181600,36478671500,30100,30100,30100,30100,0
|
|
20240715,181500,36478671500,30100,30100,30100,30100,0
|
|
20240715,181400,36478671500,30100,30100,30100,30100,0
|
|
20240715,181300,36478671500,30100,30100,30100,30100,0
|
|
20240715,181200,36478671500,30100,30100,30100,30100,0
|
|
20240715,181100,36478671500,30100,30100,30100,30100,0
|
|
20240715,181000,36478671500,30100,30100,30100,30100,0
|
|
20240715,180900,36478671500,30100,30100,30100,30100,0
|
|
20240715,180800,36478671500,30100,30100,30100,30100,0
|
|
20240715,180700,36478671500,30100,30100,30100,30100,0
|
|
20240715,180600,36478671500,30100,30100,30100,30100,0
|
|
20240715,180500,36478671500,30100,30100,30100,30100,0
|
|
20240715,180400,36478671500,30100,30100,30100,30100,0
|
|
20240715,180300,36478671500,30100,30100,30100,30100,0
|
|
20240715,180200,36478671500,30100,30100,30100,30100,0
|
|
20240715,180100,36478671500,30100,30100,30100,30100,0
|
|
20240715,180000,36478671500,30100,30100,30100,30100,0
|
|
20240715,175900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,175800,36478671500,30100,30100,30100,30100,0
|
|
20240715,175700,36478671500,30100,30100,30100,30100,0
|
|
20240715,175600,36478671500,30100,30100,30100,30100,0
|
|
20240715,175500,36478671500,30100,30100,30100,30100,0
|
|
20240715,175400,36478671500,30100,30100,30100,30100,0
|
|
20240715,175300,36478671500,30100,30100,30100,30100,0
|
|
20240715,175200,36478671500,30100,30100,30100,30100,0
|
|
20240715,175100,36478671500,30100,30100,30100,30100,0
|
|
20240715,175000,36478671500,30100,30100,30100,30100,0
|
|
20240715,174900,36478671500,30100,30100,30100,30100,0
|
|
20240715,174800,36478671500,30100,30100,30100,30100,0
|
|
20240715,174700,36478671500,30100,30100,30100,30100,0
|
|
20240715,174600,36478671500,30100,30100,30100,30100,0
|
|
20240715,174500,36478671500,30100,30100,30100,30100,0
|
|
20240715,174400,36478671500,30100,30100,30100,30100,0
|
|
20240715,174300,36478671500,30100,30100,30100,30100,0
|
|
20240715,174200,36478671500,30100,30100,30100,30100,0
|
|
20240715,174100,36478671500,30100,30100,30100,30100,0
|
|
20240715,174000,36478671500,30100,30100,30100,30100,0
|
|
20240715,173900,36478671500,30100,30100,30100,30100,0
|
|
20240715,173800,36478671500,30100,30100,30100,30100,0
|
|
20240715,173700,36478671500,30100,30100,30100,30100,0
|
|
20240715,173600,36478671500,30100,30100,30100,30100,0
|
|
20240715,173500,36478671500,30100,30100,30100,30100,0
|
|
20240715,173400,36478671500,30100,30100,30100,30100,0
|
|
20240715,173300,36478671500,30100,30100,30100,30100,0
|
|
20240715,173200,36478671500,30100,30100,30100,30100,0
|
|
20240715,173100,36478671500,30100,30100,30100,30100,0
|
|
20240715,173000,36478671500,30100,30100,30100,30100,0
|
|
20240715,172900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,172800,36478671500,30100,30100,30100,30100,0
|
|
20240715,172700,36478671500,30100,30100,30100,30100,0
|
|
20240715,172600,36478671500,30100,30100,30100,30100,0
|
|
20240715,172500,36478671500,30100,30100,30100,30100,0
|
|
20240715,172400,36478671500,30100,30100,30100,30100,0
|
|
20240715,172300,36478671500,30100,30100,30100,30100,0
|
|
20240715,172200,36478671500,30100,30100,30100,30100,0
|
|
20240715,172100,36478671500,30100,30100,30100,30100,0
|
|
20240715,172000,36478671500,30100,30100,30100,30100,0
|
|
20240715,171900,36478671500,30100,30100,30100,30100,0
|
|
20240715,171800,36478671500,30100,30100,30100,30100,0
|
|
20240715,171700,36478671500,30100,30100,30100,30100,0
|
|
20240715,171600,36478671500,30100,30100,30100,30100,0
|
|
20240715,171500,36478671500,30100,30100,30100,30100,0
|
|
20240715,171400,36478671500,30100,30100,30100,30100,0
|
|
20240715,171300,36478671500,30100,30100,30100,30100,0
|
|
20240715,171200,36478671500,30100,30100,30100,30100,0
|
|
20240715,171100,36478671500,30100,30100,30100,30100,0
|
|
20240715,171000,36478671500,30100,30100,30100,30100,0
|
|
20240715,170900,36478671500,30100,30100,30100,30100,0
|
|
20240715,170800,36478671500,30100,30100,30100,30100,0
|
|
20240715,170700,36478671500,30100,30100,30100,30100,0
|
|
20240715,170600,36478671500,30100,30100,30100,30100,0
|
|
20240715,170500,36478671500,30100,30100,30100,30100,0
|
|
20240715,170400,36478671500,30100,30100,30100,30100,0
|
|
20240715,170300,36478671500,30100,30100,30100,30100,0
|
|
20240715,170200,36478671500,30100,30100,30100,30100,0
|
|
20240715,170100,36478671500,30100,30100,30100,30100,0
|
|
20240715,170000,36478671500,30100,30100,30100,30100,0
|
|
20240715,165900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,165800,36478671500,30100,30100,30100,30100,0
|
|
20240715,165700,36478671500,30100,30100,30100,30100,0
|
|
20240715,165600,36478671500,30100,30100,30100,30100,0
|
|
20240715,165500,36478671500,30100,30100,30100,30100,0
|
|
20240715,165400,36478671500,30100,30100,30100,30100,0
|
|
20240715,165300,36478671500,30100,30100,30100,30100,0
|
|
20240715,165200,36478671500,30100,30100,30100,30100,0
|
|
20240715,165100,36478671500,30100,30100,30100,30100,0
|
|
20240715,165000,36478671500,30100,30100,30100,30100,0
|
|
20240715,164900,36478671500,30100,30100,30100,30100,0
|
|
20240715,164800,36478671500,30100,30100,30100,30100,0
|
|
20240715,164700,36478671500,30100,30100,30100,30100,0
|
|
20240715,164600,36478671500,30100,30100,30100,30100,0
|
|
20240715,164500,36478671500,30100,30100,30100,30100,0
|
|
20240715,164400,36478671500,30100,30100,30100,30100,0
|
|
20240715,164300,36478671500,30100,30100,30100,30100,0
|
|
20240715,164200,36478671500,30100,30100,30100,30100,0
|
|
20240715,164100,36478671500,30100,30100,30100,30100,0
|
|
20240715,164000,36478671500,30100,30100,30100,30100,0
|
|
20240715,163900,36478671500,30100,30100,30100,30100,0
|
|
20240715,163800,36478671500,30100,30100,30100,30100,0
|
|
20240715,163700,36478671500,30100,30100,30100,30100,0
|
|
20240715,163600,36478671500,30100,30100,30100,30100,0
|
|
20240715,163500,36478671500,30100,30100,30100,30100,0
|
|
20240715,163400,36478671500,30100,30100,30100,30100,0
|
|
20240715,163300,36478671500,30100,30100,30100,30100,0
|
|
20240715,163200,36478671500,30100,30100,30100,30100,0
|
|
20240715,163100,36478671500,30100,30100,30100,30100,0
|
|
20240715,163000,36478671500,30100,30100,30100,30100,0
|
|
20240715,162900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,162800,36478671500,30100,30100,30100,30100,0
|
|
20240715,162700,36478671500,30100,30100,30100,30100,0
|
|
20240715,162600,36478671500,30100,30100,30100,30100,0
|
|
20240715,162500,36478671500,30100,30100,30100,30100,0
|
|
20240715,162400,36478671500,30100,30100,30100,30100,0
|
|
20240715,162300,36478671500,30100,30100,30100,30100,0
|
|
20240715,162200,36478671500,30100,30100,30100,30100,0
|
|
20240715,162100,36478671500,30100,30100,30100,30100,0
|
|
20240715,162000,36478671500,30100,30100,30100,30100,0
|
|
20240715,161900,36478671500,30100,30100,30100,30100,0
|
|
20240715,161800,36478671500,30100,30100,30100,30100,0
|
|
20240715,161700,36478671500,30100,30100,30100,30100,0
|
|
20240715,161600,36478671500,30100,30100,30100,30100,0
|
|
20240715,161500,36478671500,30100,30100,30100,30100,0
|
|
20240715,161400,36478671500,30100,30100,30100,30100,0
|
|
20240715,161300,36478671500,30100,30100,30100,30100,0
|
|
20240715,161200,36478671500,30100,30100,30100,30100,0
|
|
20240715,161100,36478671500,30100,30100,30100,30100,0
|
|
20240715,161000,36478671500,30100,30100,30100,30100,0
|
|
20240715,160900,36478671500,30100,30100,30100,30100,0
|
|
20240715,160800,36478671500,30100,30100,30100,30100,0
|
|
20240715,160700,36478671500,30100,30100,30100,30100,0
|
|
20240715,160600,36478671500,30100,30100,30100,30100,0
|
|
20240715,160500,36478671500,30100,30100,30100,30100,0
|
|
20240715,160400,36478671500,30100,30100,30100,30100,0
|
|
20240715,160300,36478671500,30100,30100,30100,30100,0
|
|
20240715,160200,36478671500,30100,30100,30100,30100,0
|
|
20240715,160100,36478671500,30100,30100,30100,30100,0
|
|
20240715,160000,36478671500,30100,30100,30100,30100,0
|
|
20240715,155900,36478671500,30100,30100,30100,30100,41317
|
|
20240715,155800,36478671500,30100,30100,30100,30100,0
|
|
20240715,155700,36478671500,30100,30100,30100,30100,0
|
|
20240715,155600,36478671500,30100,30100,30100,30100,0
|
|
20240715,155500,36478671500,30100,30100,30100,30100,0
|
|
20240715,155400,36478671500,30100,30100,30100,30100,0
|
|
20240715,155300,36478671500,30100,30100,30100,30100,0
|
|
20240715,155200,36478671500,30100,30100,30100,30100,0
|
|
20240715,155100,36478671500,30100,30100,30100,30100,0
|
|
20240715,155000,36478671500,30100,30100,30100,30100,0
|
|
20240715,154900,36478671500,30100,30100,30100,30100,0
|
|
20240715,154800,36478671500,30100,30100,30100,30100,0
|
|
20240715,154700,36478671500,30100,30100,30100,30100,0
|
|
20240715,154600,36478671500,30100,30100,30100,30100,0
|
|
20240715,154500,36478671500,30100,30100,30100,30100,0
|
|
20240715,154400,36478671500,30100,30100,30100,30100,0
|
|
20240715,154300,36478671500,30100,30100,30100,30100,0
|
|
20240715,154200,36478671500,30100,30100,30100,30100,0
|
|
20240715,154100,36478671500,30100,30100,30100,30100,0
|
|
20240715,154000,36478671500,30100,30100,30100,30100,0
|
|
20240715,153900,36478671500,30100,30100,30100,30100,0
|
|
20240715,153800,36478671500,30100,30100,30100,30100,0
|
|
20240715,153700,36478671500,30100,30100,30100,30100,0
|
|
20240715,153600,36478671500,30100,30100,30100,30100,0
|
|
20240715,153500,36478671500,30100,30100,30100,30100,0
|
|
20240715,153400,36478671500,30100,30100,30100,30100,0
|
|
20240715,153300,36478671500,30100,30100,30100,30100,0
|
|
20240715,153200,36478671500,30100,30100,30100,30100,0
|
|
20240715,153100,36478671500,30100,30100,30100,30100,0
|
|
20240715,153000,36478671500,30100,30100,30100,30100,41317
|
|
20240715,152900,35235029800,30050,30050,30050,30050,0
|
|
20240715,152800,35235029800,30050,30050,30050,30050,0
|
|
20240715,152700,35235029800,30050,30050,30050,30050,0
|
|
20240715,152600,35235029800,30050,30050,30050,30050,0
|
|
20240715,152500,35235029800,30050,30050,30050,30050,0
|
|
20240715,152400,35235029800,30050,30050,30050,30050,0
|
|
20240715,152300,35235029800,30050,30050,30050,30050,0
|
|
20240715,152200,35235029800,30050,30050,30050,30050,0
|
|
20240715,152100,35235029800,30050,30050,30050,30050,0
|
|
20240715,152000,35235029800,30050,30050,30050,30050,0
|
|
20240715,151900,35235029800,30050,30100,30100,30050,1776
|
|
20240715,151800,35181581850,30150,30100,30150,30050,4042
|
|
20240715,151700,35059945500,30050,30100,30100,30050,1410
|
|
20240715,151600,35017570200,30050,30050,30100,30050,1310
|
|
20240715,151500,34978201550,30050,30050,30100,30050,3379
|
|
20240715,151400,34876658400,30050,30050,30100,30050,6741
|
|
20240715,151300,34674060300,30100,30150,30150,30100,1841
|
|
20240715,151200,34618640100,30100,30150,30150,30100,1155
|
|
20240715,151100,34583866650,30150,30100,30150,30100,4185
|
|
20240715,151000,34457872700,30100,30050,30100,30050,4931
|
|
20240715,150900,34309462900,30100,30050,30100,30050,1098
|
|
20240715,150800,34276434400,30100,30050,30100,30050,1511
|
|
20240715,150700,34230965450,30100,30100,30100,30050,5371
|
|
20240715,150600,34069333650,30050,30100,30100,30050,1166
|
|
20240715,150500,34034277950,30100,30100,30100,30050,1701
|
|
20240715,150400,33983138900,30050,30050,30100,30050,1288
|
|
20240715,150300,33944387450,30050,30100,30100,30050,772
|
|
20240715,150200,33921158900,30100,30050,30100,30050,699
|
|
20240715,150100,33900133250,30050,30100,30100,30050,10726
|
|
20240715,150000,33577284450,30100,30100,30150,30100,1011
|
|
20240715,145900,33546846450,30150,30100,30150,30100,234
|
|
20240715,145800,33539793050,30100,30100,30150,30100,1574
|
|
20240715,145700,33492350250,30100,30150,30150,30100,520
|
|
20240715,145600,33476676250,30150,30150,30150,30100,390
|
|
20240715,145500,33464930500,30150,30100,30150,30100,763
|
|
20240715,145400,33441952150,30150,30100,30150,30100,921
|
|
20240715,145300,33414218000,30150,30150,30150,30100,447
|
|
20240715,145200,33400755600,30150,30100,30150,30100,586
|
|
20240715,145100,33383093350,30150,30150,30150,30100,426
|
|
20240715,145000,33370251950,30150,30150,30150,30100,715
|
|
20240715,144900,33348709800,30150,30100,30150,30100,1246
|
|
20240715,144800,33311193300,30150,30100,30150,30100,887
|
|
20240715,144700,33284481600,30100,30100,30150,30100,579
|
|
20240715,144600,33267042150,30150,30150,30150,30100,595
|
|
20240715,144500,33249118000,30150,30150,30150,30100,945
|
|
20240715,144400,33220651450,30150,30100,30150,30100,976
|
|
20240715,144300,33191248950,30150,30100,30150,30100,542
|
|
20240715,144200,33174928050,30100,30150,30150,30100,1004
|
|
20240715,144100,33144681150,30150,30150,30150,30100,459
|
|
20240715,144000,33130848150,30100,30100,30150,30100,2937
|
|
20240715,143900,33042411200,30150,30150,30150,30100,427
|
|
20240715,143800,33029552350,30100,30150,30150,30100,7810
|
|
20240715,143700,32794086450,30150,30100,30150,30100,3569
|
|
20240715,143600,32686500400,30100,30150,30150,30100,824
|
|
20240715,143500,32661680700,30150,30150,30150,30100,283
|
|
20240715,143400,32653150150,30150,30100,30150,30100,1638
|
|
20240715,143300,32603819650,30100,30150,30150,30100,579
|
|
20240715,143200,32586367300,30150,30100,30150,30100,429
|
|
20240715,143100,32573435600,30100,30150,30150,30100,571
|
|
20240715,143000,32556224550,30100,30100,30150,30100,2740
|
|
20240715,142900,32473656600,30100,30150,30150,30100,1047
|
|
20240715,142800,32442134750,30150,30100,30150,30100,718
|
|
20240715,142700,32420505600,30100,30150,30150,30100,387
|
|
20240715,142600,32408841650,30150,30100,30150,30100,321
|
|
20240715,142500,32399165200,30150,30100,30150,30100,836
|
|
20240715,142400,32373961800,30150,30100,30150,30100,1966
|
|
20240715,142300,32314757150,30150,30150,30150,30100,738
|
|
20240715,142200,32292535300,30150,30100,30150,30100,1670
|
|
20240715,142100,32242260800,30100,30150,30150,30100,417
|
|
20240715,142000,32229694850,30100,30150,30150,30100,500
|
|
20240715,141900,32214627400,30100,30150,30150,30100,366
|
|
20240715,141800,32203599500,30150,30150,30150,30100,1205
|
|
20240715,141700,32167299950,30150,30150,30150,30100,1085
|
|
20240715,141600,32134607400,30150,30150,30150,30150,218
|
|
20240715,141500,32128034700,30150,30150,30150,30100,2921
|
|
20240715,141400,32040001950,30150,30100,30150,30100,6423
|
|
20240715,141300,31846356200,30150,30200,30200,30150,4118
|
|
20240715,141200,31722198050,30200,30150,30200,30100,3305
|
|
20240715,141100,31622568900,30150,30100,30150,30100,905
|
|
20240715,141000,31595307900,30100,30150,30150,30100,941
|
|
20240715,140900,31566949950,30150,30150,30150,30100,234
|
|
20240715,140800,31559900500,30150,30200,30250,30150,14868
|
|
20240715,140700,31111178950,30200,30200,30250,30200,1459
|
|
20240715,140600,31067115900,30200,30200,30250,30200,439
|
|
20240715,140500,31053852750,30200,30200,30200,30200,1346
|
|
20240715,140400,31013203550,30250,30250,30250,30200,4419
|
|
20240715,140300,30879744750,30200,30200,30250,30200,327
|
|
20240715,140200,30869859050,30200,30200,30250,30200,95
|
|
20240715,140100,30866986950,30200,30200,30250,30200,309
|
|
20240715,140000,30857654700,30200,30250,30250,30200,1041
|
|
20240715,135900,30826188850,30250,30250,30250,30200,1029
|
|
20240715,135800,30795086450,30200,30200,30250,30200,381
|
|
20240715,135700,30783571650,30250,30300,30300,30250,10373
|
|
20240715,135600,30469780600,30250,30250,30300,30250,943
|
|
20240715,135500,30441221450,30250,30300,30300,30250,244
|
|
20240715,135400,30433836350,30300,30300,30300,30250,1501
|
|
20240715,135300,30388382450,30300,30300,30300,30250,1067
|
|
20240715,135200,30356055750,30300,30250,30300,30250,311
|
|
20240715,135100,30346634550,30300,30300,30300,30250,614
|
|
20240715,135000,30328037650,30300,30300,30300,30250,1236
|
|
20240715,134900,30290588150,30300,30300,30300,30250,1094
|
|
20240715,134800,30257441050,30300,30300,30300,30250,701
|
|
20240715,134700,30236207350,30300,30250,30300,30250,1715
|
|
20240715,134600,30184264550,30250,30300,30300,30250,588
|
|
20240715,134500,30166463850,30300,30300,30300,30250,2097
|
|
20240715,134400,30103014550,30300,30250,30300,30250,1081
|
|
20240715,134300,30070301450,30250,30300,30300,30250,10097
|
|
20240715,134200,29764865500,30250,30300,30300,30250,619
|
|
20240715,134100,29746111750,30300,30250,30300,30250,1004
|
|
20240715,134000,29715711000,30250,30300,30300,30250,1407
|
|
20240715,133900,29673147700,30300,30300,30300,30250,607
|
|
20240715,133800,29654757600,30300,30250,30300,30250,887
|
|
20240715,133700,29627887000,30250,30300,30300,30250,340
|
|
20240715,133600,29617592650,30300,30250,30300,30250,1649
|
|
20240715,133500,29567633550,30300,30250,30300,30250,725
|
|
20240715,133400,29545687500,30300,30300,30300,30250,340
|
|
20240715,133300,29535388350,30300,30250,30300,30250,400
|
|
20240715,133200,29523268750,30250,30250,30300,30250,810
|
|
20240715,133100,29498753050,30250,30300,30300,30250,257
|
|
20240715,133000,29490967900,30300,30300,30300,30250,571
|
|
20240715,132900,29473666650,30300,30300,30300,30250,857
|
|
20240715,132800,29447707200,30300,30300,30300,30250,870
|
|
20240715,132700,29421347650,30300,30300,30350,30250,1218
|
|
20240715,132600,29384435300,30300,30300,30350,30250,1156
|
|
20240715,132500,29349391500,30350,30300,30350,30300,875
|
|
20240715,132400,29322873550,30300,30350,30350,30300,717
|
|
20240715,132300,29301131500,30350,30300,30350,30250,2633
|
|
20240715,132200,29221338600,30350,30350,30350,30300,3845
|
|
20240715,132100,29104793050,30350,30300,30350,30300,389
|
|
20240715,132000,29092990000,30300,30300,30350,30300,702
|
|
20240715,131900,29071703250,30300,30350,30350,30300,6307
|
|
20240715,131800,28880592900,30350,30350,30350,30300,3677
|
|
20240715,131700,28769146850,30350,30300,30350,30300,1488
|
|
20240715,131600,28723997200,30300,30350,30350,30300,132
|
|
20240715,131500,28719997300,30350,30350,30350,30300,2293
|
|
20240715,131400,28650453300,30350,30350,30350,30300,782
|
|
20240715,131300,28626719800,30350,30350,30350,30300,1133
|
|
20240715,131200,28592342650,30350,30350,30350,30300,698
|
|
20240715,131100,28571158650,30300,30350,30350,30300,1497
|
|
20240715,131000,28525746900,30350,30300,30350,30300,361
|
|
20240715,130900,28514796800,30350,30300,30350,30300,572
|
|
20240715,130800,28497448700,30350,30300,30350,30300,1035
|
|
20240715,130700,28466070500,30300,30350,30350,30300,1839
|
|
20240715,130600,28410336300,30350,30350,30350,30350,821
|
|
20240715,130500,28385418950,30350,30300,30350,30250,8175
|
|
20240715,130400,28137661500,30300,30300,30300,30250,1283
|
|
20240715,130300,28098787550,30300,30250,30300,30250,1150
|
|
20240715,130200,28063964600,30250,30250,30300,30250,387
|
|
20240715,130100,28052246100,30250,30300,30300,30250,298
|
|
20240715,130000,28043226900,30250,30300,30300,30250,720
|
|
20240715,125900,28021430700,30300,30300,30300,30250,6384
|
|
20240715,125800,27828095500,30300,30350,30350,30300,568
|
|
20240715,125700,27810868350,30300,30350,30350,30300,838
|
|
20240715,125600,27785450950,30350,30300,30350,30300,276
|
|
20240715,125500,27777074900,30300,30350,30350,30300,1074
|
|
20240715,125400,27744480650,30300,30350,30400,30300,2905
|
|
20240715,125300,27656314100,30350,30350,30400,30350,2486
|
|
20240715,125200,27580852300,30350,30350,30400,30350,1446
|
|
20240715,125100,27536965850,30350,30350,30350,30350,1312
|
|
20240715,125000,27497146650,30400,30350,30400,30350,2400
|
|
20240715,124900,27424291250,30350,30400,30400,30350,1129
|
|
20240715,124800,27390007950,30400,30400,30400,30350,666
|
|
20240715,124700,27369779850,30350,30400,30400,30350,451
|
|
20240715,124600,27356080100,30400,30400,30400,30350,859
|
|
20240715,124500,27329997300,30350,30350,30400,30350,2199
|
|
20240715,124400,27263254950,30350,30350,30350,30300,4750
|
|
20240715,124300,27119098550,30350,30400,30400,30350,3546
|
|
20240715,124200,27011450900,30350,30400,30400,30350,1079
|
|
20240715,124100,26978687100,30350,30400,30400,30350,717
|
|
20240715,124000,26956914300,30400,30350,30400,30350,522
|
|
20240715,123900,26941054200,30350,30350,30350,30300,2219
|
|
20240715,123800,26873708100,30300,30350,30350,30300,290
|
|
20240715,123700,26864908200,30350,30400,30400,30350,4087
|
|
20240715,123600,26740853900,30350,30350,30400,30350,139
|
|
20240715,123500,26736629250,30350,30400,30400,30300,6586
|
|
20240715,123400,26536735600,30400,30400,30400,30350,529
|
|
20240715,123300,26520660350,30350,30400,30400,30350,487
|
|
20240715,123200,26505856750,30350,30400,30400,30350,1585
|
|
20240715,123100,26457734200,30400,30400,30400,30350,405
|
|
20240715,123000,26445426950,30400,30350,30400,30350,5766
|
|
20240715,122900,26270415700,30350,30350,30400,30350,720
|
|
20240715,122800,26248537750,30350,30400,30400,30350,787
|
|
20240715,122700,26224640750,30350,30350,30400,30350,1124
|
|
20240715,122600,26190519650,30350,30350,30350,30300,1593
|
|
20240715,122500,26142220800,30300,30400,30400,30300,2536
|
|
20240715,122400,26065257300,30400,30350,30400,30350,556
|
|
20240715,122300,26048371550,30350,30350,30400,30350,4466
|
|
20240715,122200,25912816700,30400,30350,30400,30350,600
|
|
20240715,122100,25894583250,30350,30350,30400,30350,925
|
|
20240715,122000,25866477350,30350,30350,30400,30350,1710
|
|
20240715,121900,25814555650,30350,30400,30400,30350,971
|
|
20240715,121800,25785073550,30400,30350,30400,30350,1214
|
|
20240715,121700,25748197550,30400,30350,30400,30350,4321
|
|
20240715,121600,25617021100,30300,30300,30350,30300,496
|
|
20240715,121500,25601969600,30300,30350,30350,30300,1461
|
|
20240715,121400,25557633200,30350,30400,30400,30350,5959
|
|
20240715,121300,25376743000,30400,30400,30400,30350,470
|
|
20240715,121200,25362458500,30400,30400,30400,30350,3916
|
|
20240715,121100,25243423350,30400,30350,30400,30350,627
|
|
20240715,121000,25224364200,30350,30350,30400,30350,559
|
|
20240715,120900,25207375100,30350,30400,30400,30350,849
|
|
20240715,120800,25181601750,30400,30400,30400,30350,2047
|
|
20240715,120700,25119429850,30400,30400,30400,30350,8988
|
|
20240715,120600,24846199700,30400,30350,30400,30300,2835
|
|
20240715,120500,24760119900,30350,30300,30350,30300,503
|
|
20240715,120400,24744854350,30350,30350,30350,30300,2946
|
|
20240715,120300,24655468300,30300,30350,30350,30300,6658
|
|
20240715,120200,24453408350,30400,30450,30450,30400,10560
|
|
20240715,120100,24132352600,30450,30400,30450,30400,498
|
|
20240715,120000,24117199150,30400,30400,30450,30400,1719
|
|
20240715,115900,24064922500,30450,30400,30450,30400,15629
|
|
20240715,115800,23589771150,30400,30350,30400,30350,5756
|
|
20240715,115700,23414791050,30400,30350,30400,30350,105
|
|
20240715,115600,23411599950,30350,30400,30400,30350,550
|
|
20240715,115500,23394882900,30350,30350,30400,30350,1008
|
|
20240715,115400,23364267900,30400,30400,30400,30350,299
|
|
20240715,115300,23355182800,30350,30400,30400,30350,845
|
|
20240715,115200,23329524750,30400,30350,30400,30350,768
|
|
20240715,115100,23306191950,30350,30400,30400,30350,1355
|
|
20240715,115000,23265010850,30400,30400,30400,30350,819
|
|
20240715,114900,23240123150,30400,30400,30400,30350,341
|
|
20240715,114800,23229758150,30400,30350,30400,30350,747
|
|
20240715,114700,23207057000,30350,30350,30400,30350,1066
|
|
20240715,114600,23174691650,30400,30350,30400,30350,4997
|
|
20240715,114500,23023018400,30400,30300,30400,30300,4209
|
|
20240715,114400,22895279950,30350,30300,30350,30300,457
|
|
20240715,114300,22881419400,30300,30350,30350,30300,426
|
|
20240715,114200,22868497100,30350,30300,30350,30300,2560
|
|
20240715,114100,22790922500,30350,30300,30350,30300,346
|
|
20240715,114000,22780421650,30300,30350,30400,30300,2460
|
|
20240715,113900,22705767400,30350,30350,30400,30350,10396
|
|
20240715,113800,22390244050,30350,30350,30400,30350,762
|
|
20240715,113700,22367102250,30400,30350,30400,30350,539
|
|
20240715,113600,22350721200,30350,30350,30400,30350,1669
|
|
20240715,113500,22300062300,30400,30400,30400,30350,1331
|
|
20240715,113400,22259616250,30400,30400,30400,30350,1074
|
|
20240715,113300,22226970700,30400,30400,30400,30350,789
|
|
20240715,113200,22202985850,30400,30400,30400,30350,326
|
|
20240715,113100,22193076950,30400,30400,30400,30350,1130
|
|
20240715,113000,22158750350,30400,30350,30400,30300,4305
|
|
20240715,112900,22028116600,30300,30350,30350,30300,648
|
|
20240715,112800,22008458850,30350,30350,30350,30350,829
|
|
20240715,112700,21983298700,30300,30300,30350,30300,839
|
|
20240715,112600,21957842250,30300,30350,30350,30300,538
|
|
20240715,112500,21941516600,30350,30350,30350,30350,727
|
|
20240715,112400,21919452150,30350,30350,30350,30300,490
|
|
20240715,112300,21904600350,30350,30300,30350,30300,642
|
|
20240715,112200,21885117100,30300,30350,30350,30300,1251
|
|
20240715,112100,21847198300,30350,30350,30350,30300,1123
|
|
20240715,112000,21813124150,30350,30350,30350,30300,449
|
|
20240715,111900,21799497700,30350,30350,30400,30350,3631
|
|
20240715,111800,21689296150,30350,30350,30350,30300,709
|
|
20240715,111700,21667779550,30350,30350,30400,30300,1987
|
|
20240715,111600,21607500750,30300,30350,30400,30300,2255
|
|
20240715,111500,21539088950,30350,30350,30400,30350,6346
|
|
20240715,111400,21346471550,30350,30350,30400,30350,1059
|
|
20240715,111300,21314330400,30350,30400,30400,30350,4875
|
|
20240715,111200,21166332000,30350,30400,30400,30350,257
|
|
20240715,111100,21158526100,30350,30400,30400,30350,826
|
|
20240715,111000,21133434200,30350,30400,30450,30350,3404
|
|
20240715,110900,21029948250,30400,30400,30450,30400,3976
|
|
20240715,110800,20909077750,30400,30400,30450,30400,2517
|
|
20240715,110700,20832547350,30400,30400,30450,30400,5778
|
|
20240715,110600,20656884100,30400,30400,30450,30350,3289
|
|
20240715,110500,20556883650,30400,30350,30400,30350,1238
|
|
20240715,110400,20519271250,30350,30400,30400,30350,583
|
|
20240715,110300,20501556700,30400,30400,30400,30350,4293
|
|
20240715,110200,20371199900,30400,30400,30450,30350,3275
|
|
20240715,110100,20271641100,30400,30400,30450,30400,530
|
|
20240715,110000,20255512550,30450,30450,30500,30400,1975
|
|
20240715,105900,20195371000,30500,30450,30500,30450,3244
|
|
20240715,105800,20096488900,30500,30400,30500,30400,26217
|
|
20240715,105700,19298398650,30400,30400,30400,30350,3921
|
|
20240715,105600,19179212650,30400,30350,30400,30350,1925
|
|
20240715,105500,19120755250,30350,30400,30400,30350,9444
|
|
20240715,105400,18833714500,30400,30400,30450,30350,18224
|
|
20240715,105300,18279653200,30400,30300,30400,30250,4269
|
|
20240715,105200,18150070600,30300,30300,30350,30300,6229
|
|
20240715,105100,17961187700,30350,30350,30400,30300,15750
|
|
20240715,105000,17483143250,30350,30350,30350,30300,3168
|
|
20240715,104900,17387001600,30300,30300,30350,30300,726
|
|
20240715,104800,17364982300,30300,30250,30350,30250,17852
|
|
20240715,104700,16824020400,30250,30250,30300,30250,4591
|
|
20240715,104600,16685093750,30250,30250,30300,30250,5969
|
|
20240715,104500,16504372350,30250,30250,30300,30200,4279
|
|
20240715,104400,16374926050,30250,30250,30300,30200,2567
|
|
20240715,104300,16297261300,30300,30250,30300,30250,1993
|
|
20240715,104200,16236944750,30250,30300,30300,30250,586
|
|
20240715,104100,16219201900,30300,30250,30300,30250,1061
|
|
20240715,104000,16187061350,30250,30200,30300,30200,6529
|
|
20240715,103900,15989627050,30200,30200,30200,30150,722
|
|
20240715,103800,15967829300,30150,30150,30200,30150,6861
|
|
20240715,103700,15760804100,30150,30150,30150,30100,1951
|
|
20240715,103600,15702001000,30150,30150,30200,30100,4698
|
|
20240715,103500,15560374000,30200,30200,30200,30150,1409
|
|
20240715,103400,15517878200,30150,30150,30200,30150,1776
|
|
20240715,103300,15464248050,30150,30150,30200,30150,487
|
|
20240715,103200,15449547500,30200,30200,30200,30150,859
|
|
20240715,103100,15423612000,30200,30200,30250,30150,1694
|
|
20240715,103000,15372441900,30200,30200,30200,30150,2980
|
|
20240715,102900,15282457400,30200,30250,30250,30200,1439
|
|
20240715,102800,15238973400,30200,30200,30250,30200,1280
|
|
20240715,102700,15200253900,30250,30300,30300,30200,4116
|
|
20240715,102600,15075753000,30300,30300,30350,30250,2269
|
|
20240715,102500,15006994450,30350,30300,30350,30250,4773
|
|
20240715,102400,14862294550,30300,30250,30300,30250,7532
|
|
20240715,102300,14634165800,30250,30300,30300,30250,1838
|
|
20240715,102200,14578486550,30300,30300,30350,30250,2526
|
|
20240715,102100,14501952050,30300,30350,30350,30250,1345
|
|
20240715,102000,14461171850,30350,30250,30350,30250,4134
|
|
20240715,101900,14335905550,30250,30300,30300,30250,2254
|
|
20240715,101800,14267633550,30250,30250,30300,30250,1659
|
|
20240715,101700,14217409900,30250,30300,30350,30250,7164
|
|
20240715,101600,14000299200,30300,30350,30400,30300,2246
|
|
20240715,101500,13932137750,30350,30300,30400,30300,9147
|
|
20240715,101400,13654343350,30350,30200,30350,30200,18372
|
|
20240715,101300,13098099400,30200,30200,30250,30150,2406
|
|
20240715,101200,13025443600,30200,30200,30200,30150,662
|
|
20240715,101100,13005457300,30200,30200,30250,30150,4906
|
|
20240715,101000,12857328850,30150,30150,30200,30150,3639
|
|
20240715,100900,12747481650,30150,30150,30200,30150,1769
|
|
20240715,100800,12694142800,30150,30200,30200,30150,264
|
|
20240715,100700,12686181050,30200,30200,30250,30200,6832
|
|
20240715,100600,12479804150,30200,30150,30200,30150,247
|
|
20240715,100500,12472353450,30150,30100,30200,30100,3825
|
|
20240715,100400,12357021150,30100,30100,30150,30100,1329
|
|
20240715,100300,12317015350,30100,30150,30150,30100,520
|
|
20240715,100200,12301357950,30100,30150,30150,30100,2014
|
|
20240715,100100,12240693250,30150,30100,30150,30050,2947
|
|
20240715,100000,12151946100,30100,30150,30150,30100,1577
|
|
20240715,095900,12104461850,30150,30250,30250,29900,31198
|
|
20240715,095800,11167164350,30250,30250,30250,30200,5179
|
|
20240715,095700,11010505700,30250,30300,30300,30250,1514
|
|
20240715,095600,10964676000,30250,30250,30300,30250,1316
|
|
20240715,095500,10924821550,30300,30300,30300,30250,1323
|
|
20240715,095400,10884790200,30250,30250,30300,30200,1558
|
|
20240715,095300,10837662600,30200,30200,30250,30200,485
|
|
20240715,095200,10823004950,30200,30250,30250,30200,469
|
|
20240715,095100,10808825700,30250,30250,30250,30200,500
|
|
20240715,095000,10793711750,30250,30250,30250,30200,969
|
|
20240715,094900,10764435350,30250,30300,30300,30200,2518
|
|
20240715,094800,10688314200,30300,30250,30300,30250,1956
|
|
20240715,094700,10629117300,30250,30250,30300,30250,750
|
|
20240715,094600,10606412750,30250,30350,30350,30250,7081
|
|
20240715,094500,10392032950,30300,30350,30350,30300,1936
|
|
20240715,094400,10333295550,30350,30400,30400,30300,5185
|
|
20240715,094300,10175946050,30400,30350,30400,30300,2859
|
|
20240715,094200,10089075750,30350,30250,30400,30250,33377
|
|
20240715,094100,9077044500,30250,30200,30250,30200,7166
|
|
20240715,094000,8860587700,30200,30100,30200,30100,6148
|
|
20240715,093900,8675241300,30150,30100,30150,30100,1372
|
|
20240715,093800,8633934850,30150,30150,30200,30100,1760
|
|
20240715,093700,8580933050,30150,30150,30150,30100,2994
|
|
20240715,093600,8490668400,30150,30150,30150,30150,2345
|
|
20240715,093500,8419966650,30150,30200,30200,30150,1050
|
|
20240715,093400,8388275800,30200,30150,30200,30100,2355
|
|
20240715,093300,8317305150,30150,30150,30200,30100,1958
|
|
20240715,093200,8258259050,30150,30150,30150,30100,1358
|
|
20240715,093100,8217329500,30150,30200,30250,30150,7784
|
|
20240715,093000,7982432700,30200,30150,30200,30100,7237
|
|
20240715,092900,7764150200,30150,30150,30150,30100,1335
|
|
20240715,092800,7723907100,30100,30150,30150,30100,369
|
|
20240715,092700,7712789700,30100,30100,30150,30050,6280
|
|
20240715,092600,7523726600,30100,30100,30100,30050,1386
|
|
20240715,092500,7482016300,30100,30050,30150,30050,800
|
|
20240715,092400,7457959000,30000,30050,30100,30000,945
|
|
20240715,092300,7429560300,30000,30000,30050,30000,6196
|
|
20240715,092200,7243535650,30000,30050,30100,30000,2729
|
|
20240715,092100,7161621150,30100,30100,30150,30100,1584
|
|
20240715,092000,7113941450,30100,30200,30200,29900,31313
|
|
20240715,091900,6172607400,30200,30150,30200,30150,3724
|
|
20240715,091800,6060315750,30150,30200,30250,30150,5064
|
|
20240715,091700,5907441600,30200,30250,30250,30150,8377
|
|
20240715,091600,5654263700,30300,30250,30300,30200,2108
|
|
20240715,091500,5590492550,30250,30300,30300,30250,5170
|
|
20240715,091400,5433954700,30300,30200,30350,30200,16696
|
|
20240715,091300,4928414800,30250,30200,30250,30150,8323
|
|
20240715,091200,4677033550,30250,30400,30400,30200,7303
|
|
20240715,091100,4455834050,30400,30350,30400,30300,4692
|
|
20240715,091000,4313291400,30300,30300,30400,30250,4113
|
|
20240715,090900,4188499500,30300,30250,30350,30200,8678
|
|
20240715,090800,3925714050,30300,30250,30300,30250,1589
|
|
20240715,090700,3877626800,30250,30400,30400,30250,8716
|
|
20240715,090600,3613451950,30350,30500,30550,30350,9135
|
|
20240715,090500,3335038300,30500,30400,30550,30400,28713
|
|
20240715,090400,2459596700,30400,30250,30450,30250,19574
|
|
20240715,090300,1865585350,30300,30200,30400,30200,32887
|
|
20240715,090200,868286300,30200,30200,30200,30100,7714
|
|
20240715,090100,635629100,30200,30050,30250,30050,9913
|
|
20240715,090000,336746850,30100,30150,30200,30100,11136
|