617 lines
33 KiB
CSV
617 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240711,191400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,191300,16495515150,23250,23250,23250,23250,0
|
|
20240711,191200,16495515150,23250,23250,23250,23250,0
|
|
20240711,191100,16495515150,23250,23250,23250,23250,0
|
|
20240711,191000,16495515150,23250,23250,23250,23250,0
|
|
20240711,190900,16495515150,23250,23250,23250,23250,0
|
|
20240711,190800,16495515150,23250,23250,23250,23250,0
|
|
20240711,190700,16495515150,23250,23250,23250,23250,0
|
|
20240711,190600,16495515150,23250,23250,23250,23250,0
|
|
20240711,190500,16495515150,23250,23250,23250,23250,0
|
|
20240711,190400,16495515150,23250,23250,23250,23250,0
|
|
20240711,190300,16495515150,23250,23250,23250,23250,0
|
|
20240711,190200,16495515150,23250,23250,23250,23250,0
|
|
20240711,190100,16495515150,23250,23250,23250,23250,0
|
|
20240711,190000,16495515150,23250,23250,23250,23250,0
|
|
20240711,185900,16495515150,23250,23250,23250,23250,0
|
|
20240711,185800,16495515150,23250,23250,23250,23250,0
|
|
20240711,185700,16495515150,23250,23250,23250,23250,0
|
|
20240711,185600,16495515150,23250,23250,23250,23250,0
|
|
20240711,185500,16495515150,23250,23250,23250,23250,0
|
|
20240711,185400,16495515150,23250,23250,23250,23250,0
|
|
20240711,185300,16495515150,23250,23250,23250,23250,0
|
|
20240711,185200,16495515150,23250,23250,23250,23250,0
|
|
20240711,185100,16495515150,23250,23250,23250,23250,0
|
|
20240711,185000,16495515150,23250,23250,23250,23250,0
|
|
20240711,184900,16495515150,23250,23250,23250,23250,0
|
|
20240711,184800,16495515150,23250,23250,23250,23250,0
|
|
20240711,184700,16495515150,23250,23250,23250,23250,0
|
|
20240711,184600,16495515150,23250,23250,23250,23250,0
|
|
20240711,184500,16495515150,23250,23250,23250,23250,0
|
|
20240711,184400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,184300,16495515150,23250,23250,23250,23250,0
|
|
20240711,184200,16495515150,23250,23250,23250,23250,0
|
|
20240711,184100,16495515150,23250,23250,23250,23250,0
|
|
20240711,184000,16495515150,23250,23250,23250,23250,0
|
|
20240711,183900,16495515150,23250,23250,23250,23250,0
|
|
20240711,183800,16495515150,23250,23250,23250,23250,0
|
|
20240711,183700,16495515150,23250,23250,23250,23250,0
|
|
20240711,183600,16495515150,23250,23250,23250,23250,0
|
|
20240711,183500,16495515150,23250,23250,23250,23250,0
|
|
20240711,183400,16495515150,23250,23250,23250,23250,0
|
|
20240711,183300,16495515150,23250,23250,23250,23250,0
|
|
20240711,183200,16495515150,23250,23250,23250,23250,0
|
|
20240711,183100,16495515150,23250,23250,23250,23250,0
|
|
20240711,183000,16495515150,23250,23250,23250,23250,0
|
|
20240711,182900,16495515150,23250,23250,23250,23250,0
|
|
20240711,182800,16495515150,23250,23250,23250,23250,0
|
|
20240711,182700,16495515150,23250,23250,23250,23250,0
|
|
20240711,182600,16495515150,23250,23250,23250,23250,0
|
|
20240711,182500,16495515150,23250,23250,23250,23250,0
|
|
20240711,182400,16495515150,23250,23250,23250,23250,0
|
|
20240711,182300,16495515150,23250,23250,23250,23250,0
|
|
20240711,182200,16495515150,23250,23250,23250,23250,0
|
|
20240711,182100,16495515150,23250,23250,23250,23250,0
|
|
20240711,182000,16495515150,23250,23250,23250,23250,0
|
|
20240711,181900,16495515150,23250,23250,23250,23250,0
|
|
20240711,181800,16495515150,23250,23250,23250,23250,0
|
|
20240711,181700,16495515150,23250,23250,23250,23250,0
|
|
20240711,181600,16495515150,23250,23250,23250,23250,0
|
|
20240711,181500,16495515150,23250,23250,23250,23250,0
|
|
20240711,181400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,181300,16495515150,23250,23250,23250,23250,0
|
|
20240711,181200,16495515150,23250,23250,23250,23250,0
|
|
20240711,181100,16495515150,23250,23250,23250,23250,0
|
|
20240711,181000,16495515150,23250,23250,23250,23250,0
|
|
20240711,180900,16495515150,23250,23250,23250,23250,0
|
|
20240711,180800,16495515150,23250,23250,23250,23250,0
|
|
20240711,180700,16495515150,23250,23250,23250,23250,0
|
|
20240711,180600,16495515150,23250,23250,23250,23250,0
|
|
20240711,180500,16495515150,23250,23250,23250,23250,0
|
|
20240711,180400,16495515150,23250,23250,23250,23250,0
|
|
20240711,180300,16495515150,23250,23250,23250,23250,0
|
|
20240711,180200,16495515150,23250,23250,23250,23250,0
|
|
20240711,180100,16495515150,23250,23250,23250,23250,0
|
|
20240711,180000,16495515150,23250,23250,23250,23250,0
|
|
20240711,175900,16495515150,23250,23250,23250,23250,0
|
|
20240711,175800,16495515150,23250,23250,23250,23250,0
|
|
20240711,175700,16495515150,23250,23250,23250,23250,0
|
|
20240711,175600,16495515150,23250,23250,23250,23250,0
|
|
20240711,175500,16495515150,23250,23250,23250,23250,0
|
|
20240711,175400,16495515150,23250,23250,23250,23250,0
|
|
20240711,175300,16495515150,23250,23250,23250,23250,0
|
|
20240711,175200,16495515150,23250,23250,23250,23250,0
|
|
20240711,175100,16495515150,23250,23250,23250,23250,0
|
|
20240711,175000,16495515150,23250,23250,23250,23250,0
|
|
20240711,174900,16495515150,23250,23250,23250,23250,0
|
|
20240711,174800,16495515150,23250,23250,23250,23250,0
|
|
20240711,174700,16495515150,23250,23250,23250,23250,0
|
|
20240711,174600,16495515150,23250,23250,23250,23250,0
|
|
20240711,174500,16495515150,23250,23250,23250,23250,0
|
|
20240711,174400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,174300,16495515150,23250,23250,23250,23250,0
|
|
20240711,174200,16495515150,23250,23250,23250,23250,0
|
|
20240711,174100,16495515150,23250,23250,23250,23250,0
|
|
20240711,174000,16495515150,23250,23250,23250,23250,0
|
|
20240711,173900,16495515150,23250,23250,23250,23250,0
|
|
20240711,173800,16495515150,23250,23250,23250,23250,0
|
|
20240711,173700,16495515150,23250,23250,23250,23250,0
|
|
20240711,173600,16495515150,23250,23250,23250,23250,0
|
|
20240711,173500,16495515150,23250,23250,23250,23250,0
|
|
20240711,173400,16495515150,23250,23250,23250,23250,0
|
|
20240711,173300,16495515150,23250,23250,23250,23250,0
|
|
20240711,173200,16495515150,23250,23250,23250,23250,0
|
|
20240711,173100,16495515150,23250,23250,23250,23250,0
|
|
20240711,173000,16495515150,23250,23250,23250,23250,0
|
|
20240711,172900,16495515150,23250,23250,23250,23250,0
|
|
20240711,172800,16495515150,23250,23250,23250,23250,0
|
|
20240711,172700,16495515150,23250,23250,23250,23250,0
|
|
20240711,172600,16495515150,23250,23250,23250,23250,0
|
|
20240711,172500,16495515150,23250,23250,23250,23250,0
|
|
20240711,172400,16495515150,23250,23250,23250,23250,0
|
|
20240711,172300,16495515150,23250,23250,23250,23250,0
|
|
20240711,172200,16495515150,23250,23250,23250,23250,0
|
|
20240711,172100,16495515150,23250,23250,23250,23250,0
|
|
20240711,172000,16495515150,23250,23250,23250,23250,0
|
|
20240711,171900,16495515150,23250,23250,23250,23250,0
|
|
20240711,171800,16495515150,23250,23250,23250,23250,0
|
|
20240711,171700,16495515150,23250,23250,23250,23250,0
|
|
20240711,171600,16495515150,23250,23250,23250,23250,0
|
|
20240711,171500,16495515150,23250,23250,23250,23250,0
|
|
20240711,171400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,171300,16495515150,23250,23250,23250,23250,0
|
|
20240711,171200,16495515150,23250,23250,23250,23250,0
|
|
20240711,171100,16495515150,23250,23250,23250,23250,0
|
|
20240711,171000,16495515150,23250,23250,23250,23250,0
|
|
20240711,170900,16495515150,23250,23250,23250,23250,0
|
|
20240711,170800,16495515150,23250,23250,23250,23250,0
|
|
20240711,170700,16495515150,23250,23250,23250,23250,0
|
|
20240711,170600,16495515150,23250,23250,23250,23250,0
|
|
20240711,170500,16495515150,23250,23250,23250,23250,0
|
|
20240711,170400,16495515150,23250,23250,23250,23250,0
|
|
20240711,170300,16495515150,23250,23250,23250,23250,0
|
|
20240711,170200,16495515150,23250,23250,23250,23250,0
|
|
20240711,170100,16495515150,23250,23250,23250,23250,0
|
|
20240711,170000,16495515150,23250,23250,23250,23250,0
|
|
20240711,165900,16495515150,23250,23250,23250,23250,0
|
|
20240711,165800,16495515150,23250,23250,23250,23250,0
|
|
20240711,165700,16495515150,23250,23250,23250,23250,0
|
|
20240711,165600,16495515150,23250,23250,23250,23250,0
|
|
20240711,165500,16495515150,23250,23250,23250,23250,0
|
|
20240711,165400,16495515150,23250,23250,23250,23250,0
|
|
20240711,165300,16495515150,23250,23250,23250,23250,0
|
|
20240711,165200,16495515150,23250,23250,23250,23250,0
|
|
20240711,165100,16495515150,23250,23250,23250,23250,0
|
|
20240711,165000,16495515150,23250,23250,23250,23250,0
|
|
20240711,164900,16495515150,23250,23250,23250,23250,0
|
|
20240711,164800,16495515150,23250,23250,23250,23250,0
|
|
20240711,164700,16495515150,23250,23250,23250,23250,0
|
|
20240711,164600,16495515150,23250,23250,23250,23250,0
|
|
20240711,164500,16495515150,23250,23250,23250,23250,0
|
|
20240711,164400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,164300,16495515150,23250,23250,23250,23250,0
|
|
20240711,164200,16495515150,23250,23250,23250,23250,0
|
|
20240711,164100,16495515150,23250,23250,23250,23250,0
|
|
20240711,164000,16495515150,23250,23250,23250,23250,0
|
|
20240711,163900,16495515150,23250,23250,23250,23250,0
|
|
20240711,163800,16495515150,23250,23250,23250,23250,0
|
|
20240711,163700,16495515150,23250,23250,23250,23250,0
|
|
20240711,163600,16495515150,23250,23250,23250,23250,0
|
|
20240711,163500,16495515150,23250,23250,23250,23250,0
|
|
20240711,163400,16495515150,23250,23250,23250,23250,0
|
|
20240711,163300,16495515150,23250,23250,23250,23250,0
|
|
20240711,163200,16495515150,23250,23250,23250,23250,0
|
|
20240711,163100,16495515150,23250,23250,23250,23250,0
|
|
20240711,163000,16495515150,23250,23250,23250,23250,0
|
|
20240711,162900,16495515150,23250,23250,23250,23250,0
|
|
20240711,162800,16495515150,23250,23250,23250,23250,0
|
|
20240711,162700,16495515150,23250,23250,23250,23250,0
|
|
20240711,162600,16495515150,23250,23250,23250,23250,0
|
|
20240711,162500,16495515150,23250,23250,23250,23250,0
|
|
20240711,162400,16495515150,23250,23250,23250,23250,0
|
|
20240711,162300,16495515150,23250,23250,23250,23250,0
|
|
20240711,162200,16495515150,23250,23250,23250,23250,0
|
|
20240711,162100,16495515150,23250,23250,23250,23250,0
|
|
20240711,162000,16495515150,23250,23250,23250,23250,0
|
|
20240711,161900,16495515150,23250,23250,23250,23250,0
|
|
20240711,161800,16495515150,23250,23250,23250,23250,0
|
|
20240711,161700,16495515150,23250,23250,23250,23250,0
|
|
20240711,161600,16495515150,23250,23250,23250,23250,0
|
|
20240711,161500,16495515150,23250,23250,23250,23250,0
|
|
20240711,161400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,161300,16495515150,23250,23250,23250,23250,0
|
|
20240711,161200,16495515150,23250,23250,23250,23250,0
|
|
20240711,161100,16495515150,23250,23250,23250,23250,0
|
|
20240711,161000,16495515150,23250,23250,23250,23250,0
|
|
20240711,160900,16495515150,23250,23250,23250,23250,0
|
|
20240711,160800,16495515150,23250,23250,23250,23250,0
|
|
20240711,160700,16495515150,23250,23250,23250,23250,0
|
|
20240711,160600,16495515150,23250,23250,23250,23250,0
|
|
20240711,160500,16495515150,23250,23250,23250,23250,0
|
|
20240711,160400,16495515150,23250,23250,23250,23250,0
|
|
20240711,160300,16495515150,23250,23250,23250,23250,0
|
|
20240711,160200,16495515150,23250,23250,23250,23250,0
|
|
20240711,160100,16495515150,23250,23250,23250,23250,0
|
|
20240711,160000,16495515150,23250,23250,23250,23250,0
|
|
20240711,155900,16495515150,23250,23250,23250,23250,0
|
|
20240711,155800,16495515150,23250,23250,23250,23250,0
|
|
20240711,155700,16495515150,23250,23250,23250,23250,0
|
|
20240711,155600,16495515150,23250,23250,23250,23250,0
|
|
20240711,155500,16495515150,23250,23250,23250,23250,0
|
|
20240711,155400,16495515150,23250,23250,23250,23250,0
|
|
20240711,155300,16495515150,23250,23250,23250,23250,0
|
|
20240711,155200,16495515150,23250,23250,23250,23250,0
|
|
20240711,155100,16495515150,23250,23250,23250,23250,0
|
|
20240711,155000,16495515150,23250,23250,23250,23250,0
|
|
20240711,154900,16495515150,23250,23250,23250,23250,0
|
|
20240711,154800,16495515150,23250,23250,23250,23250,0
|
|
20240711,154700,16495515150,23250,23250,23250,23250,0
|
|
20240711,154600,16495515150,23250,23250,23250,23250,0
|
|
20240711,154500,16495515150,23250,23250,23250,23250,0
|
|
20240711,154400,16495515150,23250,23250,23250,23250,141520
|
|
20240711,154300,16495515150,23250,23250,23250,23250,0
|
|
20240711,154200,16495515150,23250,23250,23250,23250,0
|
|
20240711,154100,16495515150,23250,23250,23250,23250,0
|
|
20240711,154000,16495515150,23250,23250,23250,23250,0
|
|
20240711,153900,16495515150,23250,23250,23250,23250,0
|
|
20240711,153800,16495515150,23250,23250,23250,23250,0
|
|
20240711,153700,16495515150,23250,23250,23250,23250,0
|
|
20240711,153600,16495515150,23250,23250,23250,23250,0
|
|
20240711,153500,16495515150,23250,23250,23250,23250,0
|
|
20240711,153400,16495515150,23250,23250,23250,23250,0
|
|
20240711,153300,16495515150,23250,23250,23250,23250,0
|
|
20240711,153200,16495515150,23250,23250,23250,23250,0
|
|
20240711,153100,16495515150,23250,23250,23250,23250,0
|
|
20240711,153000,16495515150,23250,23250,23250,23250,141520
|
|
20240711,152900,13205175150,23150,23150,23150,23150,0
|
|
20240711,152800,13205175150,23150,23150,23150,23150,0
|
|
20240711,152700,13205175150,23150,23150,23150,23150,0
|
|
20240711,152600,13205175150,23150,23150,23150,23150,0
|
|
20240711,152500,13205175150,23150,23150,23150,23150,0
|
|
20240711,152400,13205175150,23150,23150,23150,23150,0
|
|
20240711,152300,13205175150,23150,23150,23150,23150,0
|
|
20240711,152200,13205175150,23150,23150,23150,23150,0
|
|
20240711,152100,13205175150,23150,23150,23150,23150,0
|
|
20240711,152000,13205175150,23150,23150,23150,23150,0
|
|
20240711,151900,13205175150,23150,23200,23200,23100,3514
|
|
20240711,151800,13123868650,23150,23150,23200,23150,1194
|
|
20240711,151700,13096225600,23200,23200,23200,23150,502
|
|
20240711,151600,13084590300,23200,23100,23200,23100,1916
|
|
20240711,151500,13040238050,23100,23100,23200,23100,3731
|
|
20240711,151400,12953887000,23150,23150,23200,23100,1722
|
|
20240711,151300,12914062700,23150,23200,23200,23150,2811
|
|
20240711,151200,12848849400,23150,23150,23200,23100,3959
|
|
20240711,151100,12757190750,23150,23200,23200,23150,1421
|
|
20240711,151000,12724292050,23150,23150,23200,23150,2012
|
|
20240711,150900,12677710750,23150,23200,23200,23150,1109
|
|
20240711,150800,12652033950,23150,23200,23200,23150,1138
|
|
20240711,150700,12625685450,23150,23200,23200,23150,734
|
|
20240711,150600,12608680550,23150,23150,23200,23150,214
|
|
20240711,150500,12603724050,23150,23200,23200,23150,768
|
|
20240711,150400,12585942100,23200,23200,23250,23150,1974
|
|
20240711,150300,12540145100,23200,23200,23200,23150,1107
|
|
20240711,150200,12514463900,23200,23200,23250,23150,2357
|
|
20240711,150100,12459791050,23200,23200,23250,23150,2118
|
|
20240711,150000,12410667900,23250,23200,23250,23150,1108
|
|
20240711,145900,12384959350,23200,23250,23250,23150,936
|
|
20240711,145800,12363242850,23150,23200,23250,23150,1214
|
|
20240711,145700,12335077200,23200,23200,23250,23200,125
|
|
20240711,145600,12332174300,23200,23150,23250,23150,3324
|
|
20240711,145500,12255076450,23150,23200,23250,23150,688
|
|
20240711,145400,12239116450,23200,23200,23250,23200,1630
|
|
20240711,145300,12201266800,23250,23250,23300,23200,1819
|
|
20240711,145200,12158964200,23250,23250,23300,23250,346
|
|
20240711,145100,12150917250,23250,23300,23300,23250,2524
|
|
20240711,145000,12092130600,23300,23250,23300,23200,1203
|
|
20240711,144900,12064135250,23250,23250,23300,23200,8079
|
|
20240711,144800,11876331800,23200,23200,23250,23150,443
|
|
20240711,144700,11866055450,23200,23250,23250,23150,752
|
|
20240711,144600,11848612500,23150,23150,23250,23150,5469
|
|
20240711,144500,11721738650,23200,23150,23200,23100,3264
|
|
20240711,144400,11646091450,23150,23150,23200,23150,1265
|
|
20240711,144300,11616804200,23150,23200,23250,23150,1340
|
|
20240711,144200,11585724050,23200,23200,23250,23200,986
|
|
20240711,144100,11562845450,23200,23200,23250,23200,605
|
|
20240711,144000,11548806450,23250,23200,23250,23200,275
|
|
20240711,143900,11542421950,23200,23200,23250,23200,375
|
|
20240711,143800,11533720400,23200,23200,23250,23200,369
|
|
20240711,143700,11525156600,23250,23150,23250,23150,8547
|
|
20240711,143600,11326900850,23150,23200,23200,23150,1345
|
|
20240711,143500,11295760650,23200,23150,23200,23150,918
|
|
20240711,143400,11274506400,23200,23150,23200,23150,1188
|
|
20240711,143300,11247001900,23150,23150,23200,23150,2464
|
|
20240711,143200,11189956850,23150,23150,23200,23150,837
|
|
20240711,143100,11170577200,23150,23200,23200,23150,853
|
|
20240711,143000,11150826850,23150,23150,23200,23100,1664
|
|
20240711,142900,11112304200,23150,23150,23200,23150,877
|
|
20240711,142800,11091999400,23150,23200,23200,23150,717
|
|
20240711,142700,11075398050,23200,23150,23200,23150,1096
|
|
20240711,142600,11050022450,23150,23150,23200,23150,1184
|
|
20240711,142500,11022608900,23150,23200,23200,23150,719
|
|
20240711,142400,11005960750,23200,23150,23200,23150,6254
|
|
20240711,142300,10861178100,23150,23150,23200,23150,2773
|
|
20240711,142200,10796977250,23150,23200,23200,23150,1463
|
|
20240711,142100,10763105950,23150,23200,23200,23150,1027
|
|
20240711,142000,10739328050,23150,23150,23200,23150,880
|
|
20240711,141900,10718952450,23150,23150,23200,23150,698
|
|
20240711,141800,10702789750,23150,23150,23200,23150,873
|
|
20240711,141700,10682575650,23200,23150,23200,23150,741
|
|
20240711,141600,10665418400,23150,23200,23200,23150,755
|
|
20240711,141500,10647936400,23150,23200,23200,23150,885
|
|
20240711,141400,10627444850,23150,23200,23200,23150,766
|
|
20240711,141300,10609708600,23200,23150,23200,23150,701
|
|
20240711,141200,10593477200,23200,23150,23200,23150,718
|
|
20240711,141100,10576850450,23200,23150,23200,23150,67
|
|
20240711,141000,10575296800,23150,23200,23200,23150,325
|
|
20240711,140900,10567767950,23200,23150,23200,23150,292
|
|
20240711,140800,10561003550,23200,23200,23200,23150,150
|
|
20240711,140700,10557527650,23200,23150,23200,23150,177
|
|
20240711,140600,10553427350,23150,23200,23200,23150,232
|
|
20240711,140500,10548053500,23200,23100,23200,23050,11451
|
|
20240711,140400,10283496000,23050,23050,23100,23050,1370
|
|
20240711,140300,10251913150,23100,23100,23100,23050,970
|
|
20240711,140200,10229552100,23100,23100,23100,23050,1087
|
|
20240711,140100,10204478750,23050,23100,23100,23050,778
|
|
20240711,140000,10186537000,23050,23050,23100,23050,4794
|
|
20240711,135900,10076029150,23100,23100,23100,23050,778
|
|
20240711,135800,10058093400,23050,23100,23100,23050,887
|
|
20240711,135700,10037643700,23050,23050,23100,23050,734
|
|
20240711,135600,10020722050,23050,23050,23100,23050,685
|
|
20240711,135500,10004930150,23100,23050,23100,23050,1024
|
|
20240711,135400,9981319950,23100,23050,23100,23050,978
|
|
20240711,135300,9958764850,23050,23050,23100,23050,590
|
|
20240711,135200,9945161500,23050,23050,23100,23050,895
|
|
20240711,135100,9924530850,23100,23050,23100,23050,594
|
|
20240711,135000,9910836300,23050,23100,23100,23050,599
|
|
20240711,134900,9897027450,23100,23100,23100,23050,409
|
|
20240711,134800,9887598250,23050,23100,23100,23050,433
|
|
20240711,134700,9877617250,23100,23100,23100,23050,393
|
|
20240711,134600,9868541250,23050,23050,23100,23050,774
|
|
20240711,134500,9850674100,23050,23100,23100,23050,1075
|
|
20240711,134400,9825843400,23050,23100,23100,23050,166
|
|
20240711,134300,9822016000,23050,23100,23100,23050,985
|
|
20240711,134200,9799296000,23050,23100,23100,23050,1019
|
|
20240711,134100,9775759150,23050,23050,23100,23050,1943
|
|
20240711,134000,9730884450,23100,23050,23100,23050,716
|
|
20240711,133900,9714379000,23050,23050,23100,23050,554
|
|
20240711,133800,9701608650,23050,23100,23150,23050,2439
|
|
20240711,133700,9645261800,23100,23050,23100,23050,266
|
|
20240711,133600,9639130250,23050,23050,23100,23000,62
|
|
20240711,133500,9637700750,23000,23050,23100,23000,1911
|
|
20240711,133400,9593655550,23050,23050,23100,23000,418
|
|
20240711,133300,9584020500,23050,23100,23100,23050,322
|
|
20240711,133200,9576597150,23050,23050,23100,23050,119
|
|
20240711,133100,9573853300,23100,23100,23100,23000,1323
|
|
20240711,133000,9543359350,23050,23050,23100,23050,669
|
|
20240711,132900,9527937150,23050,23000,23100,23000,2113
|
|
20240711,132800,9479255450,23000,23100,23100,23000,3212
|
|
20240711,132700,9405243800,23050,23050,23100,23050,744
|
|
20240711,132600,9388094250,23050,23050,23100,23050,525
|
|
20240711,132500,9375992400,23050,23050,23100,23050,433
|
|
20240711,132400,9366009750,23050,23050,23050,23050,444
|
|
20240711,132300,9355775550,23000,23100,23100,23000,16052
|
|
20240711,132200,8985778050,23050,23100,23100,23050,465
|
|
20240711,132100,8975059700,23050,23050,23100,23050,3310
|
|
20240711,132000,8898738300,23050,23050,23100,23050,933
|
|
20240711,131900,8877226050,23100,23150,23150,23050,433
|
|
20240711,131800,8867233750,23100,23150,23150,23100,527
|
|
20240711,131700,8855059500,23100,23100,23150,23100,778
|
|
20240711,131600,8837084000,23150,23100,23150,23100,265
|
|
20240711,131500,8830958950,23100,23100,23100,23050,4333
|
|
20240711,131400,8730867850,23100,23050,23100,23050,4012
|
|
20240711,131300,8638201350,23100,23100,23100,23050,22
|
|
20240711,131200,8637694100,23100,23050,23100,23050,744
|
|
20240711,131100,8620517450,23050,23050,23050,23000,541
|
|
20240711,131000,8608049100,23100,23050,23100,23000,1030
|
|
20240711,130900,8584310300,23050,23050,23100,23000,9857
|
|
20240711,130800,8357121950,23050,23050,23100,23050,1231
|
|
20240711,130700,8328746750,23050,23100,23100,23050,9205
|
|
20240711,130600,8116569200,23050,23050,23100,23050,1228
|
|
20240711,130500,8088259900,23050,23100,23100,23050,562
|
|
20240711,130400,8075304600,23050,23050,23100,23050,814
|
|
20240711,130300,8056537150,23050,23100,23100,23050,1197
|
|
20240711,130200,8028916300,23050,23050,23100,23050,1186
|
|
20240711,130100,8001560850,23100,23100,23100,23050,329
|
|
20240711,130000,7993964100,23100,23150,23150,23050,8689
|
|
20240711,125900,7793300050,23100,23100,23150,23100,4626
|
|
20240711,125800,7686439250,23150,23150,23150,23100,446
|
|
20240711,125700,7676134400,23150,23100,23150,23100,621
|
|
20240711,125600,7661784150,23100,23150,23150,23100,6243
|
|
20240711,125500,7517568000,23100,23150,23200,23100,36520
|
|
20240711,125400,6672153200,23150,23150,23200,23150,4757
|
|
20240711,125300,6562026450,23200,23150,23200,23150,1209
|
|
20240711,125200,6534035350,23150,23200,23200,23150,460
|
|
20240711,125100,6523380300,23150,23200,23200,23150,930
|
|
20240711,125000,6501850050,23200,23200,23200,23150,506
|
|
20240711,124900,6490131600,23150,23150,23200,23150,654
|
|
20240711,124800,6474990600,23150,23150,23200,23150,627
|
|
20240711,124700,6460470700,23150,23150,23200,23150,502
|
|
20240711,124600,6448848500,23150,23200,23200,23150,650
|
|
20240711,124500,6433798550,23150,23150,23200,23150,472
|
|
20240711,124400,6422869500,23150,23200,23200,23150,670
|
|
20240711,124300,6407356450,23150,23150,23200,23150,605
|
|
20240711,124200,6393349900,23200,23150,23200,23150,794
|
|
20240711,124100,6374967400,23150,23200,23200,23150,426
|
|
20240711,124000,6365104150,23150,23150,23200,23150,1090
|
|
20240711,123900,6339845150,23150,23200,23200,23150,1544
|
|
20240711,123800,6304080950,23200,23150,23200,23150,368
|
|
20240711,123700,6295555050,23200,23150,23200,23150,973
|
|
20240711,123600,6273028950,23150,23150,23200,23150,921
|
|
20240711,123500,6251701800,23150,23150,23200,23150,780
|
|
20240711,123400,6233641400,23150,23150,23200,23150,677
|
|
20240711,123300,6217964450,23150,23150,23200,23150,996
|
|
20240711,123200,6194901300,23150,23150,23200,23150,2075
|
|
20240711,123100,6146829100,23150,23150,23200,23150,1136
|
|
20240711,123000,6120517450,23150,23150,23200,23150,1131
|
|
20240711,122900,6094330900,23150,23200,23250,23150,10617
|
|
20240711,122800,5848152950,23250,23200,23250,23200,539
|
|
20240711,122700,5835647300,23250,23200,23250,23200,1196
|
|
20240711,122600,5807899000,23200,23250,23250,23200,529
|
|
20240711,122500,5795625900,23200,23200,23250,23200,1140
|
|
20240711,122400,5769175600,23200,23200,23250,23200,753
|
|
20240711,122300,5751703500,23200,23200,23250,23200,735
|
|
20240711,122200,5734650550,23200,23200,23250,23200,1419
|
|
20240711,122100,5701724050,23250,23200,23250,23200,1183
|
|
20240711,122000,5674277350,23200,23200,23250,23200,1055
|
|
20240711,121900,5649800900,23200,23200,23250,23200,1146
|
|
20240711,121800,5623202800,23250,23200,23250,23200,551
|
|
20240711,121700,5610410400,23200,23200,23250,23200,970
|
|
20240711,121600,5587906100,23200,23200,23250,23200,643
|
|
20240711,121500,5572982450,23200,23200,23250,23200,1109
|
|
20240711,121400,5547253250,23200,23200,23250,23200,570
|
|
20240711,121300,5534027600,23200,23200,23250,23200,799
|
|
20240711,121200,5515485600,23250,23200,23250,23200,992
|
|
20240711,121100,5492470750,23200,23250,23250,23200,438
|
|
20240711,121000,5482308400,23200,23200,23250,23200,674
|
|
20240711,120900,5466671150,23200,23200,23200,23200,618
|
|
20240711,120800,5452333550,23250,23200,23250,23200,749
|
|
20240711,120700,5434943200,23200,23200,23250,23200,1073
|
|
20240711,120600,5410042450,23250,23250,23250,23200,550
|
|
20240711,120500,5397281950,23250,23200,23250,23200,893
|
|
20240711,120400,5376552550,23200,23200,23250,23200,703
|
|
20240711,120300,5360236150,23200,23200,23250,23200,1545
|
|
20240711,120200,5324386950,23200,23200,23250,23200,381
|
|
20240711,120100,5315547450,23200,23200,23250,23200,722
|
|
20240711,120000,5298794750,23200,23200,23250,23200,472
|
|
20240711,115900,5287839950,23200,23200,23250,23200,200
|
|
20240711,115800,5283193350,23200,23200,23250,23200,683
|
|
20240711,115700,5267347300,23200,23200,23250,23200,465
|
|
20240711,115600,5256558300,23250,23200,23250,23200,79
|
|
20240711,115500,5254723350,23200,23250,23250,23200,206
|
|
20240711,115400,5249943700,23250,23250,23250,23200,161
|
|
20240711,115300,5246202950,23200,23250,23250,23200,449
|
|
20240711,115200,5235766200,23250,23250,23300,23200,599
|
|
20240711,115100,5221847750,23250,23250,23250,23200,1148
|
|
20240711,115000,5195161350,23250,23200,23250,23200,2144
|
|
20240711,114900,5145315100,23200,23200,23200,23150,4831
|
|
20240711,114800,5033247450,23150,23200,23200,23150,2111
|
|
20240711,114700,4984300050,23200,23200,23200,23150,754
|
|
20240711,114600,4966835800,23150,23150,23200,23150,622
|
|
20240711,114500,4952433600,23150,23200,23200,23150,1018
|
|
20240711,114400,4928843600,23200,23200,23200,23150,2010
|
|
20240711,114300,4882237950,23200,23200,23250,23200,7773
|
|
20240711,114200,4701903600,23200,23200,23250,23200,3864
|
|
20240711,114100,4612247250,23250,23250,23250,23200,518
|
|
20240711,114000,4600222400,23200,23200,23250,23200,1241
|
|
20240711,113900,4571430550,23200,23250,23250,23200,337
|
|
20240711,113800,4563608600,23200,23250,23250,23200,215
|
|
20240711,113700,4558612200,23200,23250,23250,23200,705
|
|
20240711,113600,4542230950,23250,23200,23250,23200,1211
|
|
20240711,113500,4514096800,23200,23200,23250,23200,1176
|
|
20240711,113400,4486769600,23200,23200,23250,23200,830
|
|
20240711,113300,4467505800,23200,23250,23250,23200,1044
|
|
20240711,113200,4443244100,23200,23250,23250,23200,418
|
|
20240711,113100,4433530150,23250,23200,23250,23200,866
|
|
20240711,113000,4413415400,23250,23300,23300,23200,4161
|
|
20240711,112900,4316670050,23250,23300,23300,23250,360
|
|
20240711,112800,4308299650,23250,23250,23300,23250,319
|
|
20240711,112700,4300879450,23300,23250,23300,23250,317
|
|
20240711,112600,4293506550,23250,23250,23300,23250,210
|
|
20240711,112500,4288623850,23300,23300,23300,23250,506
|
|
20240711,112400,4276858750,23300,23250,23300,23200,2396
|
|
20240711,112300,4221151550,23250,23200,23250,23200,958
|
|
20240711,112200,4198889450,23250,23250,23250,23200,12989
|
|
20240711,112100,3896913350,23200,23250,23250,23200,7723
|
|
20240711,112000,3717369600,23250,23300,23300,23250,5535
|
|
20240711,111900,3588442850,23300,23350,23350,23300,471
|
|
20240711,111800,3577467750,23300,23300,23350,23300,805
|
|
20240711,111700,3558711050,23300,23300,23350,23300,875
|
|
20240711,111600,3538322050,23300,23350,23350,23300,532
|
|
20240711,111500,3525925200,23300,23350,23350,23300,552
|
|
20240711,111400,3513063150,23300,23300,23350,23300,661
|
|
20240711,111300,3497659050,23300,23350,23350,23300,592
|
|
20240711,111200,3483864800,23300,23300,23350,23300,568
|
|
20240711,111100,3470629450,23300,23300,23350,23300,1574
|
|
20240711,111000,3433955150,23300,23350,23350,23300,120
|
|
20240711,110900,3431157800,23300,23350,23350,23300,65
|
|
20240711,110800,3429643150,23350,23300,23350,23300,1146
|
|
20240711,110700,3402935500,23350,23350,23350,23300,362
|
|
20240711,110600,3394494650,23350,23300,23350,23300,85
|
|
20240711,110500,3392513400,23350,23300,23350,23300,299
|
|
20240711,110400,3385545700,23350,23300,23350,23300,992
|
|
20240711,110300,3362390450,23300,23350,23350,23300,29
|
|
20240711,110200,3361714500,23350,23350,23400,23300,5128
|
|
20240711,110100,3241986800,23350,23350,23400,23350,87
|
|
20240711,110000,3239955100,23400,23350,23400,23350,194
|
|
20240711,105900,3235424750,23400,23400,23400,23350,787
|
|
20240711,105800,3217047550,23400,23350,23400,23350,96
|
|
20240711,105700,3214805700,23400,23400,23400,23350,149
|
|
20240711,105600,3211320300,23400,23400,23400,23350,439
|
|
20240711,105500,3201061100,23350,23350,23400,23350,301
|
|
20240711,105400,3194019750,23350,23400,23400,23350,312
|
|
20240711,105300,3186721100,23350,23350,23400,23350,284
|
|
20240711,105200,3180089250,23350,23400,23400,23350,231
|
|
20240711,105100,3174695250,23350,23350,23400,23350,225
|
|
20240711,105000,3169440800,23350,23350,23400,23350,272
|
|
20240711,104900,3163089100,23350,23350,23400,23350,214
|
|
20240711,104800,3158092000,23400,23350,23400,23350,2108
|
|
20240711,104700,3108868700,23350,23400,23400,23350,254
|
|
20240711,104600,3102937300,23350,23350,23400,23350,1277
|
|
20240711,104500,3073118250,23350,23400,23400,23350,458
|
|
20240711,104400,3062411450,23350,23350,23400,23350,189
|
|
20240711,104300,3057996950,23350,23350,23400,23350,2770
|
|
20240711,104200,2993305000,23350,23350,23400,23350,200
|
|
20240711,104100,2988634500,23400,23400,23400,23350,605
|
|
20240711,104000,2974481600,23400,23350,23400,23350,327
|
|
20240711,103900,2966830400,23350,23400,23400,23350,446
|
|
20240711,103800,2956415200,23350,23350,23400,23350,29
|
|
20240711,103700,2955737900,23400,23350,23400,23350,182
|
|
20240711,103600,2951487400,23350,23350,23400,23350,461
|
|
20240711,103500,2940711050,23350,23400,23400,23350,194
|
|
20240711,103400,2936172100,23350,23400,23450,23350,98
|
|
20240711,103300,2933882950,23400,23400,23400,23400,1120
|
|
20240711,103200,2907674950,23400,23400,23450,23400,126
|
|
20240711,103100,2904725950,23400,23400,23450,23400,368
|
|
20240711,103000,2896114600,23400,23450,23450,23350,2733
|
|
20240711,102900,2832163900,23400,23400,23450,23400,1543
|
|
20240711,102800,2796056700,23400,23450,23450,23400,165
|
|
20240711,102700,2792195650,23400,23400,23450,23400,1205
|
|
20240711,102600,2763948650,23450,23450,23450,23400,130
|
|
20240711,102500,2760905350,23450,23400,23450,23400,28
|
|
20240711,102400,2760250000,23400,23450,23450,23400,170
|
|
20240711,102300,2756270950,23450,23400,23450,23400,2449
|
|
20240711,102200,2698843400,23400,23450,23450,23400,112
|
|
20240711,102100,2696222550,23450,23400,23450,23400,4314
|
|
20240711,102000,2595073250,23400,23450,23450,23400,13
|
|
20240711,101900,2594768850,23400,23400,23450,23400,68
|
|
20240711,101800,2593177500,23450,23400,23450,23400,12
|
|
20240711,101700,2592896200,23450,23400,23500,23400,4326
|
|
20240711,101600,2491466550,23400,23450,23450,23400,187
|
|
20240711,101500,2487085700,23450,23400,23450,23400,87
|
|
20240711,101400,2485049300,23450,23450,23450,23450,3
|
|
20240711,101300,2484978950,23400,23400,23450,23400,138
|
|
20240711,101200,2481749200,23450,23400,23450,23400,33
|
|
20240711,101100,2480976900,23450,23500,23500,23450,2050
|
|
20240711,101000,2432904300,23450,23450,23500,23450,75
|
|
20240711,100900,2431144900,23450,23500,23500,23450,102
|
|
20240711,100800,2428752950,23450,23450,23450,23450,36
|
|
20240711,100700,2427908750,23500,23450,23500,23450,107
|
|
20240711,100600,2425398500,23500,23450,23500,23450,72
|
|
20240711,100500,2423708250,23450,23450,23500,23450,259
|
|
20240711,100400,2417633650,23450,23500,23500,23450,3674
|
|
20240711,100300,2331317800,23500,23550,23550,23500,417
|
|
20240711,100200,2321515000,23500,23550,23550,23500,93
|
|
20240711,100100,2319328200,23550,23550,23550,23500,232
|
|
20240711,100000,2313874700,23500,23500,23550,23500,394
|
|
20240711,095900,2304614550,23550,23550,23550,23500,230
|
|
20240711,095800,2299198950,23500,23500,23550,23500,1496
|
|
20240711,095700,2264042700,23500,23500,23550,23500,1531
|
|
20240711,095600,2228063950,23450,23500,23500,23450,218
|
|
20240711,095500,2222942500,23500,23500,23550,23500,3690
|
|
20240711,095400,2136227300,23450,23500,23500,23450,97
|
|
20240711,095300,2133951950,23500,23450,23500,23450,283
|
|
20240711,095200,2127305950,23500,23500,23500,23450,202
|
|
20240711,095100,2122560450,23450,23500,23500,23450,76
|
|
20240711,095000,2120776850,23450,23450,23500,23450,873
|
|
20240711,094900,2100263500,23500,23500,23550,23500,314
|
|
20240711,094800,2092883850,23500,23500,23550,23500,213
|
|
20240711,094700,2087868550,23500,23500,23550,23450,6116
|
|
20240711,094600,1944138750,23400,23450,23500,23400,1346
|
|
20240711,094500,1912632700,23500,23450,23500,23400,1615
|
|
20240711,094400,1874758450,23400,23450,23500,23400,3282
|
|
20240711,094300,1797818450,23450,23500,23500,23450,816
|
|
20240711,094200,1778680750,23450,23450,23500,23450,1014
|
|
20240711,094100,1754894650,23450,23450,23500,23400,1457
|
|
20240711,094000,1720723550,23450,23450,23500,23450,937
|
|
20240711,093900,1698737900,23500,23500,23550,23450,1298
|
|
20240711,093800,1668253350,23500,23450,23550,23400,5746
|
|
20240711,093700,1533287050,23450,23450,23500,23400,2476
|
|
20240711,093600,1475238350,23500,23450,23500,23450,960
|
|
20240711,093500,1452718100,23500,23500,23500,23450,914
|
|
20240711,093400,1431246300,23450,23450,23500,23450,2510
|
|
20240711,093300,1372386150,23400,23400,23450,23400,507
|
|
20240711,093200,1360513350,23400,23400,23450,23400,939
|
|
20240711,093100,1338536050,23400,23400,23450,23400,516
|
|
20240711,093000,1326461450,23400,23400,23450,23400,1115
|
|
20240711,092900,1300355500,23400,23450,23450,23400,712
|
|
20240711,092800,1283688950,23400,23400,23450,23400,241
|
|
20240711,092700,1278044250,23400,23450,23450,23400,1559
|
|
20240711,092600,1241556150,23450,23450,23450,23400,206
|
|
20240711,092500,1236728100,23400,23450,23450,23400,352
|
|
20240711,092400,1228490300,23400,23450,23450,23400,275
|
|
20240711,092300,1222048000,23450,23400,23450,23400,163
|
|
20240711,092200,1218228400,23400,23400,23400,23350,1114
|
|
20240711,092100,1192162300,23400,23400,23450,23350,1740
|
|
20240711,092000,1151481700,23400,23450,23450,23400,154
|
|
20240711,091900,1147876550,23450,23300,23450,23300,13610
|
|
20240711,091800,829746950,23300,23400,23400,23300,5024
|
|
20240711,091700,712464300,23400,23400,23400,23400,36
|
|
20240711,091600,711621900,23350,23400,23400,23350,218
|
|
20240711,091500,706524500,23400,23350,23400,23350,323
|
|
20240711,091400,698968050,23350,23400,23400,23350,322
|
|
20240711,091300,691445450,23400,23400,23400,23350,165
|
|
20240711,091200,687586000,23400,23400,23400,23350,416
|
|
20240711,091100,677852300,23350,23400,23400,23350,258
|
|
20240711,091000,671816650,23400,23350,23400,23300,3561
|
|
20240711,090900,588741250,23350,23350,23400,23350,2165
|
|
20240711,090800,538180100,23350,23400,23400,23350,2846
|
|
20240711,090700,471708650,23400,23350,23400,23350,1952
|
|
20240711,090600,426087900,23400,23400,23400,23350,554
|
|
20240711,090500,413142850,23350,23350,23400,23350,294
|
|
20240711,090400,406275750,23350,23350,23400,23350,1250
|
|
20240711,090300,377081500,23350,23350,23350,23300,1885
|
|
20240711,090200,333097750,23350,23350,23400,23300,7641
|
|
20240711,090100,154700600,23400,23400,23400,23350,2348
|
|
20240711,090000,99782550,23450,23500,23500,23400,3802
|