741 lines
39 KiB
CSV
741 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,211800,3134311150,35450,35450,35450,35450,986
|
|
20240730,211700,3134311150,35450,35450,35450,35450,0
|
|
20240730,211600,3134311150,35450,35450,35450,35450,0
|
|
20240730,211500,3134311150,35450,35450,35450,35450,0
|
|
20240730,211400,3134311150,35450,35450,35450,35450,0
|
|
20240730,211300,3134311150,35450,35450,35450,35450,0
|
|
20240730,211200,3134311150,35450,35450,35450,35450,0
|
|
20240730,211100,3134311150,35450,35450,35450,35450,0
|
|
20240730,211000,3134311150,35450,35450,35450,35450,0
|
|
20240730,210900,3134311150,35450,35450,35450,35450,0
|
|
20240730,210800,3134311150,35450,35450,35450,35450,0
|
|
20240730,210700,3134311150,35450,35450,35450,35450,0
|
|
20240730,210600,3134311150,35450,35450,35450,35450,0
|
|
20240730,210500,3134311150,35450,35450,35450,35450,0
|
|
20240730,210400,3134311150,35450,35450,35450,35450,0
|
|
20240730,210300,3134311150,35450,35450,35450,35450,0
|
|
20240730,210200,3134311150,35450,35450,35450,35450,0
|
|
20240730,210100,3134311150,35450,35450,35450,35450,0
|
|
20240730,210000,3134311150,35450,35450,35450,35450,0
|
|
20240730,205900,3134311150,35450,35450,35450,35450,0
|
|
20240730,205800,3134311150,35450,35450,35450,35450,0
|
|
20240730,205700,3134311150,35450,35450,35450,35450,0
|
|
20240730,205600,3134311150,35450,35450,35450,35450,0
|
|
20240730,205500,3134311150,35450,35450,35450,35450,0
|
|
20240730,205400,3134311150,35450,35450,35450,35450,0
|
|
20240730,205300,3134311150,35450,35450,35450,35450,0
|
|
20240730,205200,3134311150,35450,35450,35450,35450,0
|
|
20240730,205100,3134311150,35450,35450,35450,35450,0
|
|
20240730,205000,3134311150,35450,35450,35450,35450,0
|
|
20240730,204900,3134311150,35450,35450,35450,35450,0
|
|
20240730,204800,3134311150,35450,35450,35450,35450,986
|
|
20240730,204700,3134311150,35450,35450,35450,35450,0
|
|
20240730,204600,3134311150,35450,35450,35450,35450,0
|
|
20240730,204500,3134311150,35450,35450,35450,35450,0
|
|
20240730,204400,3134311150,35450,35450,35450,35450,0
|
|
20240730,204300,3134311150,35450,35450,35450,35450,0
|
|
20240730,204200,3134311150,35450,35450,35450,35450,0
|
|
20240730,204100,3134311150,35450,35450,35450,35450,0
|
|
20240730,204000,3134311150,35450,35450,35450,35450,0
|
|
20240730,203900,3134311150,35450,35450,35450,35450,0
|
|
20240730,203800,3134311150,35450,35450,35450,35450,0
|
|
20240730,203700,3134311150,35450,35450,35450,35450,0
|
|
20240730,203600,3134311150,35450,35450,35450,35450,0
|
|
20240730,203500,3134311150,35450,35450,35450,35450,0
|
|
20240730,203400,3134311150,35450,35450,35450,35450,0
|
|
20240730,203300,3134311150,35450,35450,35450,35450,0
|
|
20240730,203200,3134311150,35450,35450,35450,35450,0
|
|
20240730,203100,3134311150,35450,35450,35450,35450,0
|
|
20240730,203000,3134311150,35450,35450,35450,35450,0
|
|
20240730,202900,3134311150,35450,35450,35450,35450,0
|
|
20240730,202800,3134311150,35450,35450,35450,35450,0
|
|
20240730,202700,3134311150,35450,35450,35450,35450,0
|
|
20240730,202600,3134311150,35450,35450,35450,35450,0
|
|
20240730,202500,3134311150,35450,35450,35450,35450,0
|
|
20240730,202400,3134311150,35450,35450,35450,35450,0
|
|
20240730,202300,3134311150,35450,35450,35450,35450,0
|
|
20240730,202200,3134311150,35450,35450,35450,35450,0
|
|
20240730,202100,3134311150,35450,35450,35450,35450,0
|
|
20240730,202000,3134311150,35450,35450,35450,35450,0
|
|
20240730,201900,3134311150,35450,35450,35450,35450,0
|
|
20240730,201800,3134311150,35450,35450,35450,35450,986
|
|
20240730,201700,3134311150,35450,35450,35450,35450,0
|
|
20240730,201600,3134311150,35450,35450,35450,35450,0
|
|
20240730,201500,3134311150,35450,35450,35450,35450,0
|
|
20240730,201400,3134311150,35450,35450,35450,35450,0
|
|
20240730,201300,3134311150,35450,35450,35450,35450,0
|
|
20240730,201200,3134311150,35450,35450,35450,35450,0
|
|
20240730,201100,3134311150,35450,35450,35450,35450,0
|
|
20240730,201000,3134311150,35450,35450,35450,35450,0
|
|
20240730,200900,3134311150,35450,35450,35450,35450,0
|
|
20240730,200800,3134311150,35450,35450,35450,35450,0
|
|
20240730,200700,3134311150,35450,35450,35450,35450,0
|
|
20240730,200600,3134311150,35450,35450,35450,35450,0
|
|
20240730,200500,3134311150,35450,35450,35450,35450,0
|
|
20240730,200400,3134311150,35450,35450,35450,35450,0
|
|
20240730,200300,3134311150,35450,35450,35450,35450,0
|
|
20240730,200200,3134311150,35450,35450,35450,35450,0
|
|
20240730,200100,3134311150,35450,35450,35450,35450,0
|
|
20240730,200000,3134311150,35450,35450,35450,35450,0
|
|
20240730,195900,3134311150,35450,35450,35450,35450,0
|
|
20240730,195800,3134311150,35450,35450,35450,35450,0
|
|
20240730,195700,3134311150,35450,35450,35450,35450,0
|
|
20240730,195600,3134311150,35450,35450,35450,35450,0
|
|
20240730,195500,3134311150,35450,35450,35450,35450,0
|
|
20240730,195400,3134311150,35450,35450,35450,35450,0
|
|
20240730,195300,3134311150,35450,35450,35450,35450,0
|
|
20240730,195200,3134311150,35450,35450,35450,35450,0
|
|
20240730,195100,3134311150,35450,35450,35450,35450,0
|
|
20240730,195000,3134311150,35450,35450,35450,35450,0
|
|
20240730,194900,3134311150,35450,35450,35450,35450,0
|
|
20240730,194800,3134311150,35450,35450,35450,35450,986
|
|
20240730,194700,3134311150,35450,35450,35450,35450,0
|
|
20240730,194600,3134311150,35450,35450,35450,35450,0
|
|
20240730,194500,3134311150,35450,35450,35450,35450,0
|
|
20240730,194400,3134311150,35450,35450,35450,35450,0
|
|
20240730,194300,3134311150,35450,35450,35450,35450,0
|
|
20240730,194200,3134311150,35450,35450,35450,35450,0
|
|
20240730,194100,3134311150,35450,35450,35450,35450,0
|
|
20240730,194000,3134311150,35450,35450,35450,35450,0
|
|
20240730,193900,3134311150,35450,35450,35450,35450,0
|
|
20240730,193800,3134311150,35450,35450,35450,35450,0
|
|
20240730,193700,3134311150,35450,35450,35450,35450,0
|
|
20240730,193600,3134311150,35450,35450,35450,35450,0
|
|
20240730,193500,3134311150,35450,35450,35450,35450,0
|
|
20240730,193400,3134311150,35450,35450,35450,35450,0
|
|
20240730,193300,3134311150,35450,35450,35450,35450,0
|
|
20240730,193200,3134311150,35450,35450,35450,35450,0
|
|
20240730,193100,3134311150,35450,35450,35450,35450,0
|
|
20240730,193000,3134311150,35450,35450,35450,35450,0
|
|
20240730,192900,3134311150,35450,35450,35450,35450,0
|
|
20240730,192800,3134311150,35450,35450,35450,35450,0
|
|
20240730,192700,3134311150,35450,35450,35450,35450,0
|
|
20240730,192600,3134311150,35450,35450,35450,35450,0
|
|
20240730,192500,3134311150,35450,35450,35450,35450,0
|
|
20240730,192400,3134311150,35450,35450,35450,35450,0
|
|
20240730,192300,3134311150,35450,35450,35450,35450,0
|
|
20240730,192200,3134311150,35450,35450,35450,35450,0
|
|
20240730,192100,3134311150,35450,35450,35450,35450,0
|
|
20240730,192000,3134311150,35450,35450,35450,35450,0
|
|
20240730,191900,3134311150,35450,35450,35450,35450,0
|
|
20240730,191800,3134311150,35450,35450,35450,35450,986
|
|
20240730,191700,3134311150,35450,35450,35450,35450,0
|
|
20240730,191600,3134311150,35450,35450,35450,35450,0
|
|
20240730,191500,3134311150,35450,35450,35450,35450,0
|
|
20240730,191400,3134311150,35450,35450,35450,35450,0
|
|
20240730,191300,3134311150,35450,35450,35450,35450,0
|
|
20240730,191200,3134311150,35450,35450,35450,35450,0
|
|
20240730,191100,3134311150,35450,35450,35450,35450,0
|
|
20240730,191000,3134311150,35450,35450,35450,35450,0
|
|
20240730,190900,3134311150,35450,35450,35450,35450,0
|
|
20240730,190800,3134311150,35450,35450,35450,35450,0
|
|
20240730,190700,3134311150,35450,35450,35450,35450,0
|
|
20240730,190600,3134311150,35450,35450,35450,35450,0
|
|
20240730,190500,3134311150,35450,35450,35450,35450,0
|
|
20240730,190400,3134311150,35450,35450,35450,35450,0
|
|
20240730,190300,3134311150,35450,35450,35450,35450,0
|
|
20240730,190200,3134311150,35450,35450,35450,35450,0
|
|
20240730,190100,3134311150,35450,35450,35450,35450,0
|
|
20240730,190000,3134311150,35450,35450,35450,35450,0
|
|
20240730,185900,3134311150,35450,35450,35450,35450,0
|
|
20240730,185800,3134311150,35450,35450,35450,35450,0
|
|
20240730,185700,3134311150,35450,35450,35450,35450,0
|
|
20240730,185600,3134311150,35450,35450,35450,35450,0
|
|
20240730,185500,3134311150,35450,35450,35450,35450,0
|
|
20240730,185400,3134311150,35450,35450,35450,35450,0
|
|
20240730,185300,3134311150,35450,35450,35450,35450,0
|
|
20240730,185200,3134311150,35450,35450,35450,35450,0
|
|
20240730,185100,3134311150,35450,35450,35450,35450,0
|
|
20240730,185000,3134311150,35450,35450,35450,35450,0
|
|
20240730,184900,3134311150,35450,35450,35450,35450,0
|
|
20240730,184800,3134311150,35450,35450,35450,35450,986
|
|
20240730,184700,3134311150,35450,35450,35450,35450,0
|
|
20240730,184600,3134311150,35450,35450,35450,35450,0
|
|
20240730,184500,3134311150,35450,35450,35450,35450,0
|
|
20240730,184400,3134311150,35450,35450,35450,35450,0
|
|
20240730,184300,3134311150,35450,35450,35450,35450,0
|
|
20240730,184200,3134311150,35450,35450,35450,35450,0
|
|
20240730,184100,3134311150,35450,35450,35450,35450,0
|
|
20240730,184000,3134311150,35450,35450,35450,35450,0
|
|
20240730,183900,3134311150,35450,35450,35450,35450,0
|
|
20240730,183800,3134311150,35450,35450,35450,35450,0
|
|
20240730,183700,3134311150,35450,35450,35450,35450,0
|
|
20240730,183600,3134311150,35450,35450,35450,35450,0
|
|
20240730,183500,3134311150,35450,35450,35450,35450,0
|
|
20240730,183400,3134311150,35450,35450,35450,35450,0
|
|
20240730,183300,3134311150,35450,35450,35450,35450,0
|
|
20240730,183200,3134311150,35450,35450,35450,35450,0
|
|
20240730,183100,3134311150,35450,35450,35450,35450,0
|
|
20240730,183000,3134311150,35450,35450,35450,35450,0
|
|
20240730,182900,3134311150,35450,35450,35450,35450,0
|
|
20240730,182800,3134311150,35450,35450,35450,35450,0
|
|
20240730,182700,3134311150,35450,35450,35450,35450,0
|
|
20240730,182600,3134311150,35450,35450,35450,35450,0
|
|
20240730,182500,3134311150,35450,35450,35450,35450,0
|
|
20240730,182400,3134311150,35450,35450,35450,35450,0
|
|
20240730,182300,3134311150,35450,35450,35450,35450,0
|
|
20240730,182200,3134311150,35450,35450,35450,35450,0
|
|
20240730,182100,3134311150,35450,35450,35450,35450,0
|
|
20240730,182000,3134311150,35450,35450,35450,35450,0
|
|
20240730,181900,3134311150,35450,35450,35450,35450,0
|
|
20240730,181800,3134311150,35450,35450,35450,35450,986
|
|
20240730,181700,3134311150,35450,35450,35450,35450,0
|
|
20240730,181600,3134311150,35450,35450,35450,35450,0
|
|
20240730,181500,3134311150,35450,35450,35450,35450,0
|
|
20240730,181400,3134311150,35450,35450,35450,35450,0
|
|
20240730,181300,3134311150,35450,35450,35450,35450,0
|
|
20240730,181200,3134311150,35450,35450,35450,35450,0
|
|
20240730,181100,3134311150,35450,35450,35450,35450,0
|
|
20240730,181000,3134311150,35450,35450,35450,35450,0
|
|
20240730,180900,3134311150,35450,35450,35450,35450,0
|
|
20240730,180800,3134311150,35450,35450,35450,35450,0
|
|
20240730,180700,3134311150,35450,35450,35450,35450,0
|
|
20240730,180600,3134311150,35450,35450,35450,35450,0
|
|
20240730,180500,3134311150,35450,35450,35450,35450,0
|
|
20240730,180400,3134311150,35450,35450,35450,35450,0
|
|
20240730,180300,3134311150,35450,35450,35450,35450,0
|
|
20240730,180200,3134311150,35450,35450,35450,35450,0
|
|
20240730,180100,3134311150,35450,35450,35450,35450,0
|
|
20240730,180000,3134311150,35450,35450,35450,35450,0
|
|
20240730,175900,3134311150,35450,35450,35450,35450,0
|
|
20240730,175800,3134311150,35450,35450,35450,35450,0
|
|
20240730,175700,3134311150,35450,35450,35450,35450,0
|
|
20240730,175600,3134311150,35450,35450,35450,35450,0
|
|
20240730,175500,3134311150,35450,35450,35450,35450,0
|
|
20240730,175400,3134311150,35450,35450,35450,35450,0
|
|
20240730,175300,3134311150,35450,35450,35450,35450,0
|
|
20240730,175200,3134311150,35450,35450,35450,35450,0
|
|
20240730,175100,3134311150,35450,35450,35450,35450,0
|
|
20240730,175000,3134311150,35450,35450,35450,35450,0
|
|
20240730,174900,3134311150,35450,35450,35450,35450,0
|
|
20240730,174800,3134311150,35450,35450,35450,35450,986
|
|
20240730,174700,3134311150,35450,35450,35450,35450,0
|
|
20240730,174600,3134311150,35450,35450,35450,35450,0
|
|
20240730,174500,3134311150,35450,35450,35450,35450,0
|
|
20240730,174400,3134311150,35450,35450,35450,35450,0
|
|
20240730,174300,3134311150,35450,35450,35450,35450,0
|
|
20240730,174200,3134311150,35450,35450,35450,35450,0
|
|
20240730,174100,3134311150,35450,35450,35450,35450,0
|
|
20240730,174000,3134311150,35450,35450,35450,35450,0
|
|
20240730,173900,3134311150,35450,35450,35450,35450,0
|
|
20240730,173800,3134311150,35450,35450,35450,35450,0
|
|
20240730,173700,3134311150,35450,35450,35450,35450,0
|
|
20240730,173600,3134311150,35450,35450,35450,35450,0
|
|
20240730,173500,3134311150,35450,35450,35450,35450,0
|
|
20240730,173400,3134311150,35450,35450,35450,35450,0
|
|
20240730,173300,3134311150,35450,35450,35450,35450,0
|
|
20240730,173200,3134311150,35450,35450,35450,35450,0
|
|
20240730,173100,3134311150,35450,35450,35450,35450,0
|
|
20240730,173000,3134311150,35450,35450,35450,35450,0
|
|
20240730,172900,3134311150,35450,35450,35450,35450,0
|
|
20240730,172800,3134311150,35450,35450,35450,35450,0
|
|
20240730,172700,3134311150,35450,35450,35450,35450,0
|
|
20240730,172600,3134311150,35450,35450,35450,35450,0
|
|
20240730,172500,3134311150,35450,35450,35450,35450,0
|
|
20240730,172400,3134311150,35450,35450,35450,35450,0
|
|
20240730,172300,3134311150,35450,35450,35450,35450,0
|
|
20240730,172200,3134311150,35450,35450,35450,35450,0
|
|
20240730,172100,3134311150,35450,35450,35450,35450,0
|
|
20240730,172000,3134311150,35450,35450,35450,35450,0
|
|
20240730,171900,3134311150,35450,35450,35450,35450,0
|
|
20240730,171800,3134311150,35450,35450,35450,35450,986
|
|
20240730,171700,3134311150,35450,35450,35450,35450,0
|
|
20240730,171600,3134311150,35450,35450,35450,35450,0
|
|
20240730,171500,3134311150,35450,35450,35450,35450,0
|
|
20240730,171400,3134311150,35450,35450,35450,35450,0
|
|
20240730,171300,3134311150,35450,35450,35450,35450,0
|
|
20240730,171200,3134311150,35450,35450,35450,35450,0
|
|
20240730,171100,3134311150,35450,35450,35450,35450,0
|
|
20240730,171000,3134311150,35450,35450,35450,35450,0
|
|
20240730,170900,3134311150,35450,35450,35450,35450,0
|
|
20240730,170800,3134311150,35450,35450,35450,35450,0
|
|
20240730,170700,3134311150,35450,35450,35450,35450,0
|
|
20240730,170600,3134311150,35450,35450,35450,35450,0
|
|
20240730,170500,3134311150,35450,35450,35450,35450,0
|
|
20240730,170400,3134311150,35450,35450,35450,35450,0
|
|
20240730,170300,3134311150,35450,35450,35450,35450,0
|
|
20240730,170200,3134311150,35450,35450,35450,35450,0
|
|
20240730,170100,3134311150,35450,35450,35450,35450,0
|
|
20240730,170000,3134311150,35450,35450,35450,35450,0
|
|
20240730,165900,3134311150,35450,35450,35450,35450,0
|
|
20240730,165800,3134311150,35450,35450,35450,35450,0
|
|
20240730,165700,3134311150,35450,35450,35450,35450,0
|
|
20240730,165600,3134311150,35450,35450,35450,35450,0
|
|
20240730,165500,3134311150,35450,35450,35450,35450,0
|
|
20240730,165400,3134311150,35450,35450,35450,35450,0
|
|
20240730,165300,3134311150,35450,35450,35450,35450,0
|
|
20240730,165200,3134311150,35450,35450,35450,35450,0
|
|
20240730,165100,3134311150,35450,35450,35450,35450,0
|
|
20240730,165000,3134311150,35450,35450,35450,35450,0
|
|
20240730,164900,3134311150,35450,35450,35450,35450,0
|
|
20240730,164800,3134311150,35450,35450,35450,35450,986
|
|
20240730,164700,3134311150,35450,35450,35450,35450,0
|
|
20240730,164600,3134311150,35450,35450,35450,35450,0
|
|
20240730,164500,3134311150,35450,35450,35450,35450,0
|
|
20240730,164400,3134311150,35450,35450,35450,35450,0
|
|
20240730,164300,3134311150,35450,35450,35450,35450,0
|
|
20240730,164200,3134311150,35450,35450,35450,35450,0
|
|
20240730,164100,3134311150,35450,35450,35450,35450,0
|
|
20240730,164000,3134311150,35450,35450,35450,35450,0
|
|
20240730,163900,3134311150,35450,35450,35450,35450,0
|
|
20240730,163800,3134311150,35450,35450,35450,35450,0
|
|
20240730,163700,3134311150,35450,35450,35450,35450,0
|
|
20240730,163600,3134311150,35450,35450,35450,35450,0
|
|
20240730,163500,3134311150,35450,35450,35450,35450,0
|
|
20240730,163400,3134311150,35450,35450,35450,35450,0
|
|
20240730,163300,3134311150,35450,35450,35450,35450,0
|
|
20240730,163200,3134311150,35450,35450,35450,35450,0
|
|
20240730,163100,3134311150,35450,35450,35450,35450,0
|
|
20240730,163000,3134311150,35450,35450,35450,35450,0
|
|
20240730,162900,3134311150,35450,35450,35450,35450,0
|
|
20240730,162800,3134311150,35450,35450,35450,35450,0
|
|
20240730,162700,3134311150,35450,35450,35450,35450,0
|
|
20240730,162600,3134311150,35450,35450,35450,35450,0
|
|
20240730,162500,3134311150,35450,35450,35450,35450,0
|
|
20240730,162400,3134311150,35450,35450,35450,35450,0
|
|
20240730,162300,3134311150,35450,35450,35450,35450,0
|
|
20240730,162200,3134311150,35450,35450,35450,35450,0
|
|
20240730,162100,3134311150,35450,35450,35450,35450,0
|
|
20240730,162000,3134311150,35450,35450,35450,35450,0
|
|
20240730,161900,3134311150,35450,35450,35450,35450,0
|
|
20240730,161800,3134311150,35450,35450,35450,35450,986
|
|
20240730,161700,3134311150,35450,35450,35450,35450,0
|
|
20240730,161600,3134311150,35450,35450,35450,35450,0
|
|
20240730,161500,3134311150,35450,35450,35450,35450,0
|
|
20240730,161400,3134311150,35450,35450,35450,35450,0
|
|
20240730,161300,3134311150,35450,35450,35450,35450,0
|
|
20240730,161200,3134311150,35450,35450,35450,35450,0
|
|
20240730,161100,3134311150,35450,35450,35450,35450,0
|
|
20240730,161000,3134311150,35450,35450,35450,35450,0
|
|
20240730,160900,3134311150,35450,35450,35450,35450,0
|
|
20240730,160800,3134311150,35450,35450,35450,35450,0
|
|
20240730,160700,3134311150,35450,35450,35450,35450,0
|
|
20240730,160600,3134311150,35450,35450,35450,35450,0
|
|
20240730,160500,3134311150,35450,35450,35450,35450,0
|
|
20240730,160400,3134311150,35450,35450,35450,35450,0
|
|
20240730,160300,3134311150,35450,35450,35450,35450,0
|
|
20240730,160200,3134311150,35450,35450,35450,35450,0
|
|
20240730,160100,3134311150,35450,35450,35450,35450,0
|
|
20240730,160000,3134311150,35450,35450,35450,35450,0
|
|
20240730,155900,3134311150,35450,35450,35450,35450,0
|
|
20240730,155800,3134311150,35450,35450,35450,35450,0
|
|
20240730,155700,3134311150,35450,35450,35450,35450,0
|
|
20240730,155600,3134311150,35450,35450,35450,35450,0
|
|
20240730,155500,3134311150,35450,35450,35450,35450,0
|
|
20240730,155400,3134311150,35450,35450,35450,35450,0
|
|
20240730,155300,3134311150,35450,35450,35450,35450,0
|
|
20240730,155200,3134311150,35450,35450,35450,35450,0
|
|
20240730,155100,3134311150,35450,35450,35450,35450,0
|
|
20240730,155000,3134311150,35450,35450,35450,35450,0
|
|
20240730,154900,3134311150,35450,35450,35450,35450,0
|
|
20240730,154800,3134311150,35450,35450,35450,35450,986
|
|
20240730,154700,3134311150,35450,35450,35450,35450,0
|
|
20240730,154600,3134311150,35450,35450,35450,35450,0
|
|
20240730,154500,3134311150,35450,35450,35450,35450,0
|
|
20240730,154400,3134311150,35450,35450,35450,35450,0
|
|
20240730,154300,3134311150,35450,35450,35450,35450,0
|
|
20240730,154200,3134311150,35450,35450,35450,35450,0
|
|
20240730,154100,3134311150,35450,35450,35450,35450,0
|
|
20240730,154000,3134311150,35450,35450,35450,35450,0
|
|
20240730,153900,3134311150,35450,35450,35450,35450,0
|
|
20240730,153800,3134311150,35450,35450,35450,35450,0
|
|
20240730,153700,3134311150,35450,35450,35450,35450,0
|
|
20240730,153600,3134311150,35450,35450,35450,35450,0
|
|
20240730,153500,3134311150,35450,35450,35450,35450,0
|
|
20240730,153400,3134311150,35450,35450,35450,35450,0
|
|
20240730,153300,3134311150,35450,35450,35450,35450,0
|
|
20240730,153200,3134311150,35450,35450,35450,35450,0
|
|
20240730,153100,3134311150,35450,35450,35450,35450,0
|
|
20240730,153000,3134311150,35450,35450,35450,35450,986
|
|
20240730,152900,3099357450,35650,35650,35650,35650,0
|
|
20240730,152800,3099357450,35650,35650,35650,35650,0
|
|
20240730,152700,3099357450,35650,35650,35650,35650,0
|
|
20240730,152600,3099357450,35650,35650,35650,35650,0
|
|
20240730,152500,3099357450,35650,35650,35650,35650,0
|
|
20240730,152400,3099357450,35650,35650,35650,35650,0
|
|
20240730,152300,3099357450,35650,35650,35650,35650,0
|
|
20240730,152200,3099357450,35650,35650,35650,35650,0
|
|
20240730,152100,3099357450,35650,35650,35650,35650,0
|
|
20240730,152000,3099357450,35650,35650,35650,35650,0
|
|
20240730,151900,3099357450,35650,35550,35650,35500,262
|
|
20240730,151800,3090032250,35550,35600,35600,35500,633
|
|
20240730,151700,3067555150,35550,35500,35550,35500,565
|
|
20240730,151600,3047472100,35550,35500,35550,35500,19
|
|
20240730,151500,3046796700,35500,35600,35600,35500,88
|
|
20240730,151400,3043668350,35600,35600,35600,35550,214
|
|
20240730,151300,3036057400,35550,35600,35650,35500,353
|
|
20240730,151200,3023523600,35600,35550,35650,35550,223
|
|
20240730,151100,3015589850,35600,35700,35700,35550,300
|
|
20240730,151000,3004914500,35650,35700,35700,35650,85
|
|
20240730,150900,3001882500,35700,35650,35700,35650,178
|
|
20240730,150800,2995528750,35650,35650,35700,35600,374
|
|
20240730,150700,2982195750,35650,35650,35700,35650,226
|
|
20240730,150600,2974138800,35650,35600,35650,35600,304
|
|
20240730,150500,2963304450,35650,35600,35650,35600,21
|
|
20240730,150400,2962556150,35650,35650,35650,35550,127
|
|
20240730,150300,2958031950,35600,35650,35650,35600,230
|
|
20240730,150200,2949834950,35650,35600,35650,35600,92
|
|
20240730,150100,2946556450,35600,35650,35700,35600,97
|
|
20240730,150000,2943095200,35600,35700,35700,35600,278
|
|
20240730,145900,2933183500,35700,35650,35700,35650,274
|
|
20240730,145800,2923409450,35650,35650,35700,35600,101
|
|
20240730,145700,2919808200,35650,35750,35750,35650,355
|
|
20240730,145600,2907140200,35700,35700,35750,35700,242
|
|
20240730,145500,2898497150,35650,35650,35700,35650,67
|
|
20240730,145400,2896108050,35650,35650,35700,35650,27
|
|
20240730,145300,2895145050,35700,35600,35700,35600,157
|
|
20240730,145200,2889544450,35600,35650,35700,35600,252
|
|
20240730,145100,2880565150,35600,35700,35700,35600,102
|
|
20240730,145000,2876926350,35650,35700,35700,35650,197
|
|
20240730,144900,2869896550,35700,35700,35700,35650,116
|
|
20240730,144800,2865756800,35600,35700,35700,35600,411
|
|
20240730,144700,2851107200,35650,35650,35700,35650,262
|
|
20240730,144600,2841761650,35650,35650,35650,35600,462
|
|
20240730,144500,2825305000,35650,35700,35700,35600,219
|
|
20240730,144400,2817500050,35650,35650,35700,35650,251
|
|
20240730,144300,2808546000,35700,35700,35700,35600,131
|
|
20240730,144200,2803875200,35700,35650,35700,35650,131
|
|
20240730,144100,2799199000,35650,35700,35700,35650,159
|
|
20240730,144000,2793525050,35700,35650,35700,35650,100
|
|
20240730,143900,2789955750,35700,35650,35700,35650,108
|
|
20240730,143800,2786104900,35700,35650,35700,35650,130
|
|
20240730,143700,2781467550,35700,35650,35700,35550,375
|
|
20240730,143600,2768104950,35700,35600,35700,35600,234
|
|
20240730,143500,2759760450,35650,35650,35700,35650,240
|
|
20240730,143400,2751204350,35650,35600,35700,35600,133
|
|
20240730,143300,2746458850,35600,35600,35600,35600,486
|
|
20240730,143200,2729157250,35600,35700,35700,35600,294
|
|
20240730,143100,2718673150,35700,35650,35700,35600,221
|
|
20240730,143000,2710788100,35650,35700,35700,35650,242
|
|
20240730,142900,2702157550,35700,35700,35750,35650,138
|
|
20240730,142800,2697229450,35700,35700,35750,35650,208
|
|
20240730,142700,2689797800,35700,35700,35750,35650,266
|
|
20240730,142600,2680303600,35750,35750,35750,35700,121
|
|
20240730,142500,2675982350,35750,35750,35800,35750,356
|
|
20240730,142400,2663247800,35750,35700,35750,35700,227
|
|
20240730,142300,2655139000,35750,35750,35800,35750,228
|
|
20240730,142200,2646984600,35800,35750,35800,35750,117
|
|
20240730,142100,2642798550,35750,35800,35800,35750,176
|
|
20240730,142000,2636497850,35800,35800,35800,35750,613
|
|
20240730,141900,2614557100,35750,35800,35800,35750,171
|
|
20240730,141800,2608443700,35800,35800,35800,35750,500
|
|
20240730,141700,2590560450,35750,35700,35750,35700,555
|
|
20240730,141600,2570725000,35700,35700,35700,35650,40
|
|
20240730,141500,2569297750,35700,35750,35750,35700,132
|
|
20240730,141400,2564580050,35750,35700,35750,35650,74
|
|
20240730,141300,2561938350,35700,35700,35700,35650,200
|
|
20240730,141200,2554807300,35700,35700,35750,35700,813
|
|
20240730,141100,2525777850,35650,35650,35700,35650,195
|
|
20240730,141000,2518824750,35700,35700,35700,35700,20
|
|
20240730,140900,2518110750,35600,35650,35700,35600,1615
|
|
20240730,140800,2460458100,35650,35650,35650,35600,39
|
|
20240730,140700,2459068150,35650,35650,35650,35650,125
|
|
20240730,140600,2454611900,35600,35650,35700,35600,56
|
|
20240730,140500,2452615750,35700,35650,35700,35600,353
|
|
20240730,140400,2440037650,35650,35650,35650,35600,164
|
|
20240730,140300,2434191100,35650,35700,35700,35600,23
|
|
20240730,140200,2433371550,35700,35700,35700,35650,829
|
|
20240730,140100,2403800750,35700,35650,35700,35650,32
|
|
20240730,140000,2402658850,35700,35650,35700,35650,121
|
|
20240730,135900,2398341400,35650,35650,35700,35650,213
|
|
20240730,135800,2390737550,35700,35650,35700,35600,1220
|
|
20240730,135700,2347251950,35650,35600,35700,35600,540
|
|
20240730,135600,2328003500,35650,35600,35650,35600,101
|
|
20240730,135500,2324404500,35600,35550,35600,35500,205
|
|
20240730,135400,2317121550,35550,35500,35650,35500,3109
|
|
20240730,135300,2206450050,35550,35550,35550,35500,293
|
|
20240730,135200,2196041150,35500,35600,35600,35500,21
|
|
20240730,135100,2195294800,35500,35600,35600,35500,325
|
|
20240730,135000,2183754150,35600,35600,35700,35600,135
|
|
20240730,134900,2178942500,35600,35650,35650,35550,146
|
|
20240730,134800,2173742350,35600,35600,35650,35600,129
|
|
20240730,134700,2169149900,35600,35600,35650,35600,71
|
|
20240730,134600,2166621650,35600,35600,35650,35550,245
|
|
20240730,134500,2157895200,35600,35600,35650,35600,18
|
|
20240730,134400,2157254150,35600,35650,35650,35500,288
|
|
20240730,134300,2147015650,35650,35600,35650,35600,156
|
|
20240730,134200,2141457000,35550,35600,35600,35550,53
|
|
20240730,134100,2139572600,35600,35600,35650,35550,102
|
|
20240730,134000,2135940700,35550,35600,35650,35550,173
|
|
20240730,133900,2129781550,35600,35550,35600,35550,111
|
|
20240730,133800,2125833600,35600,35600,35600,35600,31
|
|
20240730,133700,2124730000,35600,35650,35650,35600,164
|
|
20240730,133600,2118886450,35650,35600,35650,35550,100
|
|
20240730,133500,2115326400,35600,35600,35600,35550,72
|
|
20240730,133400,2112765450,35600,35600,35600,35600,21
|
|
20240730,133300,2112017850,35600,35600,35600,35550,201
|
|
20240730,133200,2104864650,35600,35600,35600,35600,33
|
|
20240730,133100,2103689850,35600,35650,35650,35600,323
|
|
20240730,133000,2092190800,35650,35600,35650,35600,179
|
|
20240730,132900,2085813700,35550,35550,35600,35550,146
|
|
20240730,132800,2080618450,35600,35600,35600,35550,231
|
|
20240730,132700,2072397350,35600,35500,35600,35500,836
|
|
20240730,132600,2042702800,35550,35550,35550,35500,74
|
|
20240730,132500,2040072200,35500,35550,35550,35400,156
|
|
20240730,132400,2034538200,35550,35500,35550,35450,468
|
|
20240730,132300,2017930850,35500,35500,35500,35450,12
|
|
20240730,132200,2017504950,35500,35500,35500,35450,131
|
|
20240730,132100,2012856750,35500,35500,35500,35500,14
|
|
20240730,132000,2012359750,35500,35500,35500,35450,196
|
|
20240730,131900,2005405600,35500,35500,35500,35450,77
|
|
20240730,131800,2002672900,35500,35500,35500,35450,75
|
|
20240730,131700,2000013650,35500,35450,35500,35450,117
|
|
20240730,131600,1995860650,35450,35450,35500,35450,52
|
|
20240730,131500,1994017000,35500,35500,35500,35450,80
|
|
20240730,131400,1991177100,35500,35450,35500,35450,109
|
|
20240730,131300,1987311900,35450,35500,35550,35450,50
|
|
20240730,131200,1985537950,35550,35500,35550,35500,96
|
|
20240730,131100,1982128450,35500,35500,35550,35500,174
|
|
20240730,131000,1975943750,35550,35450,35550,35400,308
|
|
20240730,130900,1964999250,35450,35500,35500,35400,1076
|
|
20240730,130800,1926811100,35450,35450,35500,35450,168
|
|
20240730,130700,1920850050,35450,35500,35500,35450,869
|
|
20240730,130600,1890043200,35500,35500,35500,35450,46
|
|
20240730,130500,1888411750,35500,35450,35500,35450,130
|
|
20240730,130400,1883801350,35500,35450,35500,35400,590
|
|
20240730,130300,1862882850,35450,35450,35500,35450,270
|
|
20240730,130200,1853311050,35450,35500,35500,35450,108
|
|
20240730,130100,1849480750,35450,35400,35500,35400,812
|
|
20240730,130000,1820696450,35400,35450,35450,35400,29
|
|
20240730,125900,1819668600,35450,35450,35450,35400,146
|
|
20240730,125800,1814499700,35400,35450,35450,35400,203
|
|
20240730,125700,1807308600,35450,35350,35450,35350,642
|
|
20240730,125600,1784581600,35350,35400,35400,35350,89
|
|
20240730,125500,1781435300,35350,35350,35400,35350,125
|
|
20240730,125400,1777010650,35350,35400,35400,35350,320
|
|
20240730,125300,1765697100,35400,35350,35400,35350,334
|
|
20240730,125200,1753881500,35350,35400,35400,35350,270
|
|
20240730,125100,1744326650,35350,35350,35400,35350,110
|
|
20240730,125000,1740437750,35350,35350,35350,35350,9
|
|
20240730,124900,1740119600,35350,35350,35350,35300,135
|
|
20240730,124800,1735351400,35400,35350,35400,35350,119
|
|
20240730,124700,1731143800,35350,35350,35350,35350,53
|
|
20240730,124600,1729270250,35350,35350,35350,35300,71
|
|
20240730,124500,1726760450,35350,35350,35400,35300,127
|
|
20240730,124400,1722268500,35350,35350,35350,35350,45
|
|
20240730,124300,1720677750,35400,35350,35400,35350,161
|
|
20240730,124200,1714986350,35350,35300,35350,35300,268
|
|
20240730,124100,1705525650,35300,35300,35300,35300,43
|
|
20240730,124000,1704007750,35300,35250,35300,35250,100
|
|
20240730,123900,1700481750,35250,35300,35350,35250,130
|
|
20240730,123800,1695893500,35300,35300,35300,35300,12
|
|
20240730,123700,1695469900,35300,35300,35300,35300,48
|
|
20240730,123600,1693775500,35350,35250,35350,35250,287
|
|
20240730,123500,1683644300,35300,35300,35300,35250,13
|
|
20240730,123400,1683185600,35350,35250,35350,35250,62
|
|
20240730,123300,1680999550,35200,35300,35300,35200,24
|
|
20240730,123200,1680153600,35300,35300,35300,35250,224
|
|
20240730,123100,1672252100,35300,35300,35300,35250,35
|
|
20240730,123000,1671017350,35300,35300,35300,35300,60
|
|
20240730,122900,1668899350,35300,35250,35300,35250,124
|
|
20240730,122800,1664526050,35200,35300,35300,35200,28
|
|
20240730,122700,1663538750,35250,35300,35300,35250,106
|
|
20240730,122600,1659801200,35250,35200,35350,35200,195
|
|
20240730,122500,1652922750,35250,35250,35250,35250,3
|
|
20240730,122400,1652817000,35250,35300,35300,35250,32
|
|
20240730,122300,1651688300,35250,35300,35400,35250,736
|
|
20240730,122200,1625740100,35300,35350,35350,35300,275
|
|
20240730,122100,1616031800,35350,35300,35350,35300,303
|
|
20240730,122000,1605335650,35400,35300,35400,35300,168
|
|
20240730,121900,1599396700,35300,35350,35350,35300,47
|
|
20240730,121800,1597737550,35350,35350,35350,35350,7
|
|
20240730,121700,1597490100,35400,35400,35400,35350,5
|
|
20240730,121600,1597313200,35350,35300,35350,35250,191
|
|
20240730,121500,1590569850,35300,35250,35300,35250,10
|
|
20240730,121400,1590217150,35350,35300,35350,35300,41
|
|
20240730,121300,1588768550,35300,35300,35350,35250,440
|
|
20240730,121200,1573245100,35300,35250,35300,35250,11
|
|
20240730,121100,1572857100,35250,35250,35250,35250,5
|
|
20240730,121000,1572680850,35200,35300,35350,35200,307
|
|
20240730,120900,1561847850,35300,35300,35350,35250,55
|
|
20240730,120800,1559906250,35300,35300,35300,35250,20
|
|
20240730,120700,1559200400,35300,35300,35350,35300,125
|
|
20240730,120600,1554783400,35300,35300,35300,35250,71
|
|
20240730,120500,1552277150,35250,35300,35300,35250,92
|
|
20240730,120400,1549033200,35300,35250,35350,35250,129
|
|
20240730,120300,1544474900,35250,35200,35250,35200,41
|
|
20240730,120200,1543030350,35250,35300,35300,35250,54
|
|
20240730,120100,1541126650,35300,35300,35350,35250,142
|
|
20240730,120000,1536113700,35350,35300,35350,35300,150
|
|
20240730,115900,1530814050,35250,35250,35250,35250,74
|
|
20240730,115800,1528205550,35300,35300,35300,35250,16
|
|
20240730,115700,1527641050,35300,35250,35300,35200,147
|
|
20240730,115600,1522454100,35250,35250,35250,35250,29
|
|
20240730,115500,1521431850,35250,35250,35300,35200,32
|
|
20240730,115400,1520304000,35300,35250,35300,35250,115
|
|
20240730,115300,1516245650,35250,35300,35300,35250,174
|
|
20240730,115200,1510112050,35300,35300,35300,35250,136
|
|
20240730,115100,1505314950,35300,35300,35300,35300,131
|
|
20240730,115000,1500690650,35300,35300,35300,35250,29
|
|
20240730,114900,1499667200,35300,35300,35300,35250,115
|
|
20240730,114800,1495611850,35300,35250,35300,35250,185
|
|
20240730,114700,1489090550,35250,35250,35250,35250,28
|
|
20240730,114600,1488103550,35250,35250,35250,35250,4
|
|
20240730,114500,1487962550,35200,35250,35250,35200,129
|
|
20240730,114400,1483419000,35250,35250,35250,35250,143
|
|
20240730,114300,1478378250,35250,35300,35300,35250,287
|
|
20240730,114200,1468261350,35250,35350,35350,35250,99
|
|
20240730,114100,1464767550,35300,35300,35300,35300,133
|
|
20240730,114000,1460072650,35300,35250,35300,35250,32
|
|
20240730,113900,1458943650,35300,35250,35300,35250,89
|
|
20240730,113800,1455805650,35300,35300,35350,35300,167
|
|
20240730,113700,1449905050,35300,35300,35350,35300,108
|
|
20240730,113600,1446092500,35300,35300,35300,35300,16
|
|
20240730,113500,1445527700,35250,35300,35300,35250,216
|
|
20240730,113400,1437906600,35300,35300,35300,35300,34
|
|
20240730,113300,1436706400,35300,35250,35300,35250,69
|
|
20240730,113200,1434274100,35250,35250,35300,35250,109
|
|
20240730,113100,1430429200,35250,35300,35300,35250,95
|
|
20240730,113000,1427080050,35250,35250,35250,35250,313
|
|
20240730,112900,1416046800,35250,35300,35300,35250,27
|
|
20240730,112800,1415094650,35300,35300,35300,35250,214
|
|
20240730,112700,1407542450,35300,35300,35300,35300,10
|
|
20240730,112600,1407189450,35300,35300,35300,35300,27
|
|
20240730,112500,1406236350,35300,35250,35300,35250,123
|
|
20240730,112400,1401898200,35300,35300,35350,35300,1128
|
|
20240730,112300,1362079700,35300,35300,35300,35300,18
|
|
20240730,112200,1361444300,35350,35350,35350,35300,102
|
|
20240730,112100,1357842350,35350,35300,35350,35300,89
|
|
20240730,112000,1354700600,35300,35300,35300,35300,5
|
|
20240730,111900,1354524100,35300,35250,35300,35250,107
|
|
20240730,111800,1350750550,35250,35300,35300,35250,34
|
|
20240730,111700,1349550500,35300,35300,35300,35300,54
|
|
20240730,111600,1347644300,35350,35300,35350,35300,120
|
|
20240730,111500,1343402850,35300,35350,35350,35300,86
|
|
20240730,111400,1340366200,35350,35350,35350,35350,151
|
|
20240730,111300,1335028350,35350,35350,35350,35200,40
|
|
20240730,111200,1333614900,35350,35300,35350,35250,118
|
|
20240730,111100,1329451700,35300,35300,35300,35250,379
|
|
20240730,111000,1316089000,35300,35300,35300,35300,25
|
|
20240730,110900,1315206500,35300,35250,35300,35250,125
|
|
20240730,110800,1310794050,35250,35300,35300,35250,145
|
|
20240730,110700,1305679250,35300,35300,35300,35250,74
|
|
20240730,110600,1303067250,35300,35250,35300,35250,107
|
|
20240730,110500,1299293450,35200,35300,35300,35200,44
|
|
20240730,110400,1297740750,35300,35300,35300,35200,47
|
|
20240730,110300,1296082400,35300,35300,35300,35300,117
|
|
20240730,110200,1291952300,35200,35250,35250,35200,105
|
|
20240730,110100,1288255150,35250,35250,35250,35250,11
|
|
20240730,110000,1287867400,35200,35200,35300,35200,253
|
|
20240730,105900,1278951800,35200,35200,35200,35200,66
|
|
20240730,105800,1276628600,35200,35200,35200,35150,174
|
|
20240730,105700,1270509050,35150,35300,35300,35150,86
|
|
20240730,105600,1267481000,35250,35250,35250,35250,129
|
|
20240730,105500,1262933750,35250,35200,35250,35200,115
|
|
20240730,105400,1258883750,35200,35200,35250,35200,94
|
|
20240730,105300,1255574900,35250,35350,35350,35150,306
|
|
20240730,105200,1244783250,35300,35400,35400,35300,387
|
|
20240730,105100,1231120100,35400,35400,35400,35350,26
|
|
20240730,105000,1230200200,35350,35450,35450,35350,306
|
|
20240730,104900,1219369650,35450,35450,35450,35450,12
|
|
20240730,104800,1218944250,35450,35450,35450,35400,191
|
|
20240730,104700,1212177250,35450,35450,35450,35350,116
|
|
20240730,104600,1208065800,35400,35400,35400,35400,48
|
|
20240730,104500,1206366600,35400,35400,35400,35400,33
|
|
20240730,104400,1205198400,35450,35350,35450,35350,184
|
|
20240730,104300,1198688350,35350,35350,35350,35350,118
|
|
20240730,104200,1194517050,35350,35350,35350,35300,191
|
|
20240730,104100,1187773400,35300,35500,35500,35250,274
|
|
20240730,104000,1178092100,35500,35450,35500,35400,536
|
|
20240730,103900,1159108250,35450,35400,35450,35400,165
|
|
20240730,103800,1153259600,35450,35400,35450,35400,132
|
|
20240730,103700,1148585400,35400,35450,35450,35350,356
|
|
20240730,103600,1135970800,35500,35500,35500,35450,201
|
|
20240730,103500,1128838250,35450,35500,35500,35350,609
|
|
20240730,103400,1107270550,35450,35450,35500,35400,342
|
|
20240730,103300,1095148350,35450,35450,35500,35400,135
|
|
20240730,103200,1090362100,35400,35400,35450,35400,199
|
|
20240730,103100,1083317050,35400,35400,35500,35400,305
|
|
20240730,103000,1072505450,35400,35450,35450,35400,271
|
|
20240730,102900,1062905050,35500,35500,35500,35450,192
|
|
20240730,102800,1056093750,35450,35450,35500,35450,299
|
|
20240730,102700,1045488550,35400,35450,35500,35400,134
|
|
20240730,102600,1040738300,35450,35500,35500,35400,184
|
|
20240730,102500,1034211100,35450,35500,35500,35450,146
|
|
20240730,102400,1029034500,35500,35450,35500,35400,245
|
|
20240730,102300,1020341400,35450,35400,35450,35400,140
|
|
20240730,102200,1015381250,35450,35300,35450,35300,224
|
|
20240730,102100,1007455550,35300,35200,35350,35200,675
|
|
20240730,102000,983608150,35200,35300,35300,35200,147
|
|
20240730,101900,978426500,35250,35250,35250,35200,235
|
|
20240730,101800,970147350,35250,35250,35300,35250,128
|
|
20240730,101700,965630600,35300,35250,35300,35250,8
|
|
20240730,101600,965348450,35250,35400,35400,35200,657
|
|
20240730,101500,942153300,35500,35400,35500,35250,559
|
|
20240730,101400,922409000,35350,35400,35500,35350,673
|
|
20240730,101300,898533200,35400,35500,35500,35400,1456
|
|
20240730,101200,846990400,35400,35400,35500,35400,331
|
|
20240730,101100,835269050,35400,35350,35500,35350,86
|
|
20240730,101000,832224700,35350,35450,35500,35350,171
|
|
20240730,100900,826168300,35300,35450,35500,35300,619
|
|
20240730,100800,804202250,35450,35400,35450,35350,241
|
|
20240730,100700,795673100,35400,35300,35400,35300,1225
|
|
20240730,100600,752373550,35300,35250,35300,35250,744
|
|
20240730,100500,726147000,35250,35250,35250,35200,258
|
|
20240730,100400,717058150,35250,35250,35250,35250,16
|
|
20240730,100300,716494150,35250,35250,35250,35250,43
|
|
20240730,100200,714978400,35200,35150,35250,35150,654
|
|
20240730,100100,691963900,35150,35200,35200,35150,137
|
|
20240730,100000,687143450,35200,35200,35200,35200,48
|
|
20240730,095900,685453850,35200,35150,35200,35150,370
|
|
20240730,095800,672444100,35200,35200,35200,35150,152
|
|
20240730,095700,667097350,35150,35200,35200,35150,3
|
|
20240730,095600,666991850,35200,35150,35200,35150,298
|
|
20240730,095500,656511750,35150,35100,35150,35100,80
|
|
20240730,095400,653701050,35100,35050,35200,35050,232
|
|
20240730,095300,645555300,35050,34950,35050,34950,480
|
|
20240730,095200,628778200,34950,34950,35000,34850,315
|
|
20240730,095100,617768300,34900,34850,34900,34850,711
|
|
20240730,095000,592965900,34850,34900,34900,34850,150
|
|
20240730,094900,587736400,34900,35000,35000,34900,343
|
|
20240730,094800,575749450,35000,35000,35050,34950,546
|
|
20240730,094700,556638150,34950,34950,35000,34950,108
|
|
20240730,094600,552863450,34900,34950,34950,34850,26
|
|
20240730,094500,551955850,34850,34850,34850,34850,81
|
|
20240730,094400,549133000,34850,34900,35000,34850,144
|
|
20240730,094300,544101000,34950,34950,34950,34950,78
|
|
20240730,094200,541374900,34900,34950,34950,34900,311
|
|
20240730,094100,530515650,34950,34950,34950,34950,15
|
|
20240730,094000,529991400,34950,34950,34950,34950,119
|
|
20240730,093900,525832350,34950,34950,34950,34900,35
|
|
20240730,093800,524609150,34950,34950,34950,34950,81
|
|
20240730,093700,521778200,34950,35000,35000,34950,113
|
|
20240730,093600,517825200,35000,34950,35000,34950,11
|
|
20240730,093500,517440450,35000,35000,35000,35000,16
|
|
20240730,093400,516880450,34950,34950,34950,34950,87
|
|
20240730,093300,513839800,35000,34950,35000,34950,30
|
|
20240730,093200,512790550,34950,35000,35000,34950,85
|
|
20240730,093100,509819250,34950,34950,34950,34950,102
|
|
20240730,093000,506254350,34950,34850,34950,34850,286
|
|
20240730,092900,496283750,34850,34800,34850,34800,49
|
|
20240730,092800,494578100,34800,34750,34850,34750,1358
|
|
20240730,092700,447320050,34750,34850,34850,34750,1522
|
|
20240730,092600,394334400,34900,34850,34900,34850,28
|
|
20240730,092500,393358500,34850,34900,34900,34850,337
|
|
20240730,092400,381598300,34900,34900,34900,34900,4
|
|
20240730,092300,381458700,34850,34850,34850,34850,1087
|
|
20240730,092200,343576750,34900,34900,34900,34900,70
|
|
20240730,092100,341133750,34900,34900,34900,34800,305
|
|
20240730,092000,330501450,34950,34850,34950,34850,120
|
|
20240730,091900,326317850,34850,34750,34850,34700,715
|
|
20240730,091800,301471400,34800,34850,34850,34750,130
|
|
20240730,091700,296951350,34850,34800,34850,34800,387
|
|
20240730,091600,283483650,34800,34800,34800,34800,40
|
|
20240730,091500,282091650,34800,34800,34800,34800,40
|
|
20240730,091400,280699650,34800,34850,34850,34800,575
|
|
20240730,091300,260674650,34850,34850,34950,34800,373
|
|
20240730,091200,247669450,34950,34950,34950,34950,0
|
|
20240730,091100,247669450,34950,34850,34950,34850,82
|
|
20240730,091000,244811650,34850,34900,34900,34800,393
|
|
20240730,090900,231126800,34900,34950,34950,34900,436
|
|
20240730,090800,215906000,35000,34950,35000,34900,187
|
|
20240730,090700,209372100,34950,34900,34950,34900,324
|
|
20240730,090600,198062500,34850,35000,35000,34850,179
|
|
20240730,090500,191819750,34900,35000,35100,34850,436
|
|
20240730,090400,176586950,35050,35100,35100,35050,604
|
|
20240730,090300,155390850,35100,35050,35200,35000,1082
|
|
20240730,090200,117499300,35000,34900,35300,34900,231
|
|
20240730,090100,109404500,34950,34700,34950,34650,868
|
|
20240730,090000,79206300,34650,34750,34850,34600,2281
|