613 lines
33 KiB
CSV
613 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240722,191000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,190900,23385058500,25200,25200,25200,25200,0
|
|
20240722,190800,23385058500,25200,25200,25200,25200,0
|
|
20240722,190700,23385058500,25200,25200,25200,25200,0
|
|
20240722,190600,23385058500,25200,25200,25200,25200,0
|
|
20240722,190500,23385058500,25200,25200,25200,25200,0
|
|
20240722,190400,23385058500,25200,25200,25200,25200,0
|
|
20240722,190300,23385058500,25200,25200,25200,25200,0
|
|
20240722,190200,23385058500,25200,25200,25200,25200,0
|
|
20240722,190100,23385058500,25200,25200,25200,25200,0
|
|
20240722,190000,23385058500,25200,25200,25200,25200,0
|
|
20240722,185900,23385058500,25200,25200,25200,25200,0
|
|
20240722,185800,23385058500,25200,25200,25200,25200,0
|
|
20240722,185700,23385058500,25200,25200,25200,25200,0
|
|
20240722,185600,23385058500,25200,25200,25200,25200,0
|
|
20240722,185500,23385058500,25200,25200,25200,25200,0
|
|
20240722,185400,23385058500,25200,25200,25200,25200,0
|
|
20240722,185300,23385058500,25200,25200,25200,25200,0
|
|
20240722,185200,23385058500,25200,25200,25200,25200,0
|
|
20240722,185100,23385058500,25200,25200,25200,25200,0
|
|
20240722,185000,23385058500,25200,25200,25200,25200,0
|
|
20240722,184900,23385058500,25200,25200,25200,25200,0
|
|
20240722,184800,23385058500,25200,25200,25200,25200,0
|
|
20240722,184700,23385058500,25200,25200,25200,25200,0
|
|
20240722,184600,23385058500,25200,25200,25200,25200,0
|
|
20240722,184500,23385058500,25200,25200,25200,25200,0
|
|
20240722,184400,23385058500,25200,25200,25200,25200,0
|
|
20240722,184300,23385058500,25200,25200,25200,25200,0
|
|
20240722,184200,23385058500,25200,25200,25200,25200,0
|
|
20240722,184100,23385058500,25200,25200,25200,25200,0
|
|
20240722,184000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,183900,23385058500,25200,25200,25200,25200,0
|
|
20240722,183800,23385058500,25200,25200,25200,25200,0
|
|
20240722,183700,23385058500,25200,25200,25200,25200,0
|
|
20240722,183600,23385058500,25200,25200,25200,25200,0
|
|
20240722,183500,23385058500,25200,25200,25200,25200,0
|
|
20240722,183400,23385058500,25200,25200,25200,25200,0
|
|
20240722,183300,23385058500,25200,25200,25200,25200,0
|
|
20240722,183200,23385058500,25200,25200,25200,25200,0
|
|
20240722,183100,23385058500,25200,25200,25200,25200,0
|
|
20240722,183000,23385058500,25200,25200,25200,25200,0
|
|
20240722,182900,23385058500,25200,25200,25200,25200,0
|
|
20240722,182800,23385058500,25200,25200,25200,25200,0
|
|
20240722,182700,23385058500,25200,25200,25200,25200,0
|
|
20240722,182600,23385058500,25200,25200,25200,25200,0
|
|
20240722,182500,23385058500,25200,25200,25200,25200,0
|
|
20240722,182400,23385058500,25200,25200,25200,25200,0
|
|
20240722,182300,23385058500,25200,25200,25200,25200,0
|
|
20240722,182200,23385058500,25200,25200,25200,25200,0
|
|
20240722,182100,23385058500,25200,25200,25200,25200,0
|
|
20240722,182000,23385058500,25200,25200,25200,25200,0
|
|
20240722,181900,23385058500,25200,25200,25200,25200,0
|
|
20240722,181800,23385058500,25200,25200,25200,25200,0
|
|
20240722,181700,23385058500,25200,25200,25200,25200,0
|
|
20240722,181600,23385058500,25200,25200,25200,25200,0
|
|
20240722,181500,23385058500,25200,25200,25200,25200,0
|
|
20240722,181400,23385058500,25200,25200,25200,25200,0
|
|
20240722,181300,23385058500,25200,25200,25200,25200,0
|
|
20240722,181200,23385058500,25200,25200,25200,25200,0
|
|
20240722,181100,23385058500,25200,25200,25200,25200,0
|
|
20240722,181000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,180900,23385058500,25200,25200,25200,25200,0
|
|
20240722,180800,23385058500,25200,25200,25200,25200,0
|
|
20240722,180700,23385058500,25200,25200,25200,25200,0
|
|
20240722,180600,23385058500,25200,25200,25200,25200,0
|
|
20240722,180500,23385058500,25200,25200,25200,25200,0
|
|
20240722,180400,23385058500,25200,25200,25200,25200,0
|
|
20240722,180300,23385058500,25200,25200,25200,25200,0
|
|
20240722,180200,23385058500,25200,25200,25200,25200,0
|
|
20240722,180100,23385058500,25200,25200,25200,25200,0
|
|
20240722,180000,23385058500,25200,25200,25200,25200,0
|
|
20240722,175900,23385058500,25200,25200,25200,25200,0
|
|
20240722,175800,23385058500,25200,25200,25200,25200,0
|
|
20240722,175700,23385058500,25200,25200,25200,25200,0
|
|
20240722,175600,23385058500,25200,25200,25200,25200,0
|
|
20240722,175500,23385058500,25200,25200,25200,25200,0
|
|
20240722,175400,23385058500,25200,25200,25200,25200,0
|
|
20240722,175300,23385058500,25200,25200,25200,25200,0
|
|
20240722,175200,23385058500,25200,25200,25200,25200,0
|
|
20240722,175100,23385058500,25200,25200,25200,25200,0
|
|
20240722,175000,23385058500,25200,25200,25200,25200,0
|
|
20240722,174900,23385058500,25200,25200,25200,25200,0
|
|
20240722,174800,23385058500,25200,25200,25200,25200,0
|
|
20240722,174700,23385058500,25200,25200,25200,25200,0
|
|
20240722,174600,23385058500,25200,25200,25200,25200,0
|
|
20240722,174500,23385058500,25200,25200,25200,25200,0
|
|
20240722,174400,23385058500,25200,25200,25200,25200,0
|
|
20240722,174300,23385058500,25200,25200,25200,25200,0
|
|
20240722,174200,23385058500,25200,25200,25200,25200,0
|
|
20240722,174100,23385058500,25200,25200,25200,25200,0
|
|
20240722,174000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,173900,23385058500,25200,25200,25200,25200,0
|
|
20240722,173800,23385058500,25200,25200,25200,25200,0
|
|
20240722,173700,23385058500,25200,25200,25200,25200,0
|
|
20240722,173600,23385058500,25200,25200,25200,25200,0
|
|
20240722,173500,23385058500,25200,25200,25200,25200,0
|
|
20240722,173400,23385058500,25200,25200,25200,25200,0
|
|
20240722,173300,23385058500,25200,25200,25200,25200,0
|
|
20240722,173200,23385058500,25200,25200,25200,25200,0
|
|
20240722,173100,23385058500,25200,25200,25200,25200,0
|
|
20240722,173000,23385058500,25200,25200,25200,25200,0
|
|
20240722,172900,23385058500,25200,25200,25200,25200,0
|
|
20240722,172800,23385058500,25200,25200,25200,25200,0
|
|
20240722,172700,23385058500,25200,25200,25200,25200,0
|
|
20240722,172600,23385058500,25200,25200,25200,25200,0
|
|
20240722,172500,23385058500,25200,25200,25200,25200,0
|
|
20240722,172400,23385058500,25200,25200,25200,25200,0
|
|
20240722,172300,23385058500,25200,25200,25200,25200,0
|
|
20240722,172200,23385058500,25200,25200,25200,25200,0
|
|
20240722,172100,23385058500,25200,25200,25200,25200,0
|
|
20240722,172000,23385058500,25200,25200,25200,25200,0
|
|
20240722,171900,23385058500,25200,25200,25200,25200,0
|
|
20240722,171800,23385058500,25200,25200,25200,25200,0
|
|
20240722,171700,23385058500,25200,25200,25200,25200,0
|
|
20240722,171600,23385058500,25200,25200,25200,25200,0
|
|
20240722,171500,23385058500,25200,25200,25200,25200,0
|
|
20240722,171400,23385058500,25200,25200,25200,25200,0
|
|
20240722,171300,23385058500,25200,25200,25200,25200,0
|
|
20240722,171200,23385058500,25200,25200,25200,25200,0
|
|
20240722,171100,23385058500,25200,25200,25200,25200,0
|
|
20240722,171000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,170900,23385058500,25200,25200,25200,25200,0
|
|
20240722,170800,23385058500,25200,25200,25200,25200,0
|
|
20240722,170700,23385058500,25200,25200,25200,25200,0
|
|
20240722,170600,23385058500,25200,25200,25200,25200,0
|
|
20240722,170500,23385058500,25200,25200,25200,25200,0
|
|
20240722,170400,23385058500,25200,25200,25200,25200,0
|
|
20240722,170300,23385058500,25200,25200,25200,25200,0
|
|
20240722,170200,23385058500,25200,25200,25200,25200,0
|
|
20240722,170100,23385058500,25200,25200,25200,25200,0
|
|
20240722,170000,23385058500,25200,25200,25200,25200,0
|
|
20240722,165900,23385058500,25200,25200,25200,25200,0
|
|
20240722,165800,23385058500,25200,25200,25200,25200,0
|
|
20240722,165700,23385058500,25200,25200,25200,25200,0
|
|
20240722,165600,23385058500,25200,25200,25200,25200,0
|
|
20240722,165500,23385058500,25200,25200,25200,25200,0
|
|
20240722,165400,23385058500,25200,25200,25200,25200,0
|
|
20240722,165300,23385058500,25200,25200,25200,25200,0
|
|
20240722,165200,23385058500,25200,25200,25200,25200,0
|
|
20240722,165100,23385058500,25200,25200,25200,25200,0
|
|
20240722,165000,23385058500,25200,25200,25200,25200,0
|
|
20240722,164900,23385058500,25200,25200,25200,25200,0
|
|
20240722,164800,23385058500,25200,25200,25200,25200,0
|
|
20240722,164700,23385058500,25200,25200,25200,25200,0
|
|
20240722,164600,23385058500,25200,25200,25200,25200,0
|
|
20240722,164500,23385058500,25200,25200,25200,25200,0
|
|
20240722,164400,23385058500,25200,25200,25200,25200,0
|
|
20240722,164300,23385058500,25200,25200,25200,25200,0
|
|
20240722,164200,23385058500,25200,25200,25200,25200,0
|
|
20240722,164100,23385058500,25200,25200,25200,25200,0
|
|
20240722,164000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,163900,23385058500,25200,25200,25200,25200,0
|
|
20240722,163800,23385058500,25200,25200,25200,25200,0
|
|
20240722,163700,23385058500,25200,25200,25200,25200,0
|
|
20240722,163600,23385058500,25200,25200,25200,25200,0
|
|
20240722,163500,23385058500,25200,25200,25200,25200,0
|
|
20240722,163400,23385058500,25200,25200,25200,25200,0
|
|
20240722,163300,23385058500,25200,25200,25200,25200,0
|
|
20240722,163200,23385058500,25200,25200,25200,25200,0
|
|
20240722,163100,23385058500,25200,25200,25200,25200,0
|
|
20240722,163000,23385058500,25200,25200,25200,25200,0
|
|
20240722,162900,23385058500,25200,25200,25200,25200,0
|
|
20240722,162800,23385058500,25200,25200,25200,25200,0
|
|
20240722,162700,23385058500,25200,25200,25200,25200,0
|
|
20240722,162600,23385058500,25200,25200,25200,25200,0
|
|
20240722,162500,23385058500,25200,25200,25200,25200,0
|
|
20240722,162400,23385058500,25200,25200,25200,25200,0
|
|
20240722,162300,23385058500,25200,25200,25200,25200,0
|
|
20240722,162200,23385058500,25200,25200,25200,25200,0
|
|
20240722,162100,23385058500,25200,25200,25200,25200,0
|
|
20240722,162000,23385058500,25200,25200,25200,25200,0
|
|
20240722,161900,23385058500,25200,25200,25200,25200,0
|
|
20240722,161800,23385058500,25200,25200,25200,25200,0
|
|
20240722,161700,23385058500,25200,25200,25200,25200,0
|
|
20240722,161600,23385058500,25200,25200,25200,25200,0
|
|
20240722,161500,23385058500,25200,25200,25200,25200,0
|
|
20240722,161400,23385058500,25200,25200,25200,25200,0
|
|
20240722,161300,23385058500,25200,25200,25200,25200,0
|
|
20240722,161200,23385058500,25200,25200,25200,25200,0
|
|
20240722,161100,23385058500,25200,25200,25200,25200,0
|
|
20240722,161000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,160900,23385058500,25200,25200,25200,25200,0
|
|
20240722,160800,23385058500,25200,25200,25200,25200,0
|
|
20240722,160700,23385058500,25200,25200,25200,25200,0
|
|
20240722,160600,23385058500,25200,25200,25200,25200,0
|
|
20240722,160500,23385058500,25200,25200,25200,25200,0
|
|
20240722,160400,23385058500,25200,25200,25200,25200,0
|
|
20240722,160300,23385058500,25200,25200,25200,25200,0
|
|
20240722,160200,23385058500,25200,25200,25200,25200,0
|
|
20240722,160100,23385058500,25200,25200,25200,25200,0
|
|
20240722,160000,23385058500,25200,25200,25200,25200,0
|
|
20240722,155900,23385058500,25200,25200,25200,25200,0
|
|
20240722,155800,23385058500,25200,25200,25200,25200,0
|
|
20240722,155700,23385058500,25200,25200,25200,25200,0
|
|
20240722,155600,23385058500,25200,25200,25200,25200,0
|
|
20240722,155500,23385058500,25200,25200,25200,25200,0
|
|
20240722,155400,23385058500,25200,25200,25200,25200,0
|
|
20240722,155300,23385058500,25200,25200,25200,25200,0
|
|
20240722,155200,23385058500,25200,25200,25200,25200,0
|
|
20240722,155100,23385058500,25200,25200,25200,25200,0
|
|
20240722,155000,23385058500,25200,25200,25200,25200,0
|
|
20240722,154900,23385058500,25200,25200,25200,25200,0
|
|
20240722,154800,23385058500,25200,25200,25200,25200,0
|
|
20240722,154700,23385058500,25200,25200,25200,25200,0
|
|
20240722,154600,23385058500,25200,25200,25200,25200,0
|
|
20240722,154500,23385058500,25200,25200,25200,25200,0
|
|
20240722,154400,23385058500,25200,25200,25200,25200,0
|
|
20240722,154300,23385058500,25200,25200,25200,25200,0
|
|
20240722,154200,23385058500,25200,25200,25200,25200,0
|
|
20240722,154100,23385058500,25200,25200,25200,25200,0
|
|
20240722,154000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,153900,23385058500,25200,25200,25200,25200,0
|
|
20240722,153800,23385058500,25200,25200,25200,25200,0
|
|
20240722,153700,23385058500,25200,25200,25200,25200,0
|
|
20240722,153600,23385058500,25200,25200,25200,25200,0
|
|
20240722,153500,23385058500,25200,25200,25200,25200,0
|
|
20240722,153400,23385058500,25200,25200,25200,25200,0
|
|
20240722,153300,23385058500,25200,25200,25200,25200,0
|
|
20240722,153200,23385058500,25200,25200,25200,25200,0
|
|
20240722,153100,23385058500,25200,25200,25200,25200,0
|
|
20240722,153000,23385058500,25200,25200,25200,25200,34616
|
|
20240722,152900,22512735300,25300,25300,25300,25300,0
|
|
20240722,152800,22512735300,25300,25300,25300,25300,0
|
|
20240722,152700,22512735300,25300,25300,25300,25300,0
|
|
20240722,152600,22512735300,25300,25300,25300,25300,0
|
|
20240722,152500,22512735300,25300,25300,25300,25300,0
|
|
20240722,152400,22512735300,25300,25300,25300,25300,0
|
|
20240722,152300,22512735300,25300,25300,25300,25300,0
|
|
20240722,152200,22512735300,25300,25300,25300,25300,0
|
|
20240722,152100,22512735300,25300,25300,25300,25300,0
|
|
20240722,152000,22512735300,25300,25300,25300,25300,0
|
|
20240722,151900,22512735300,25300,25350,25350,25300,9431
|
|
20240722,151800,22274071600,25350,25350,25350,25300,3136
|
|
20240722,151700,22194683700,25350,25350,25350,25300,2339
|
|
20240722,151600,22135427850,25300,25350,25350,25300,1347
|
|
20240722,151500,22101286950,25350,25350,25350,25300,1783
|
|
20240722,151400,22056121300,25300,25300,25350,25300,1837
|
|
20240722,151300,22009579750,25350,25350,25350,25300,902
|
|
20240722,151200,21986718400,25350,25350,25350,25300,1622
|
|
20240722,151100,21945635400,25350,25350,25350,25300,623
|
|
20240722,151000,21929843450,25300,25300,25350,25300,1861
|
|
20240722,150900,21882690650,25350,25350,25350,25300,683
|
|
20240722,150800,21865378700,25350,25350,25350,25300,1759
|
|
20240722,150700,21820815900,25350,25350,25350,25300,1364
|
|
20240722,150600,21786242600,25350,25350,25350,25300,1687
|
|
20240722,150500,21743478850,25350,25350,25350,25300,2327
|
|
20240722,150400,21684490450,25350,25350,25350,25300,2320
|
|
20240722,150300,21625695900,25350,25350,25350,25300,655
|
|
20240722,150200,21609096000,25350,25300,25350,25300,1053
|
|
20240722,150100,21582420100,25350,25350,25350,25300,1234
|
|
20240722,150000,21551148750,25350,25350,25350,25300,1247
|
|
20240722,145900,21519550350,25350,25400,25400,25300,2537
|
|
20240722,145800,21455220650,25400,25350,25400,25300,2927
|
|
20240722,145700,21380997800,25350,25350,25350,25300,4661
|
|
20240722,145600,21262879650,25350,25350,25350,25300,3652
|
|
20240722,145500,21170349350,25350,25300,25350,25250,3881
|
|
20240722,145400,21072079700,25300,25250,25300,25250,2148
|
|
20240722,145300,21017737000,25300,25300,25300,25250,4439
|
|
20240722,145200,20905532000,25300,25350,25350,25250,7578
|
|
20240722,145100,20713726900,25350,25250,25350,25250,2022
|
|
20240722,145000,20662478000,25250,25250,25350,25250,2378
|
|
20240722,144900,20602266600,25350,25300,25350,25250,2307
|
|
20240722,144800,20543834150,25300,25300,25350,25250,2377
|
|
20240722,144700,20483697300,25300,25300,25350,25250,2067
|
|
20240722,144600,20431383100,25350,25350,25350,25250,3400
|
|
20240722,144500,20345319200,25350,25250,25350,25250,2416
|
|
20240722,144400,20284154000,25300,25300,25300,25250,2377
|
|
20240722,144300,20224016850,25250,25250,25300,25200,974
|
|
20240722,144200,20199391950,25300,25250,25300,25200,1385
|
|
20240722,144100,20164417050,25250,25200,25250,25200,1555
|
|
20240722,144000,20125155200,25250,25200,25250,25200,1446
|
|
20240722,143900,20088696600,25250,25300,25300,25200,11346
|
|
20240722,143800,19802208050,25350,25300,25350,25250,5362
|
|
20240722,143700,19666541700,25250,25300,25300,25250,1676
|
|
20240722,143600,19624139250,25300,25300,25300,25250,1740
|
|
20240722,143500,19580118450,25300,25300,25300,25250,1594
|
|
20240722,143400,19539790500,25250,25250,25300,25250,957
|
|
20240722,143300,19515579800,25300,25300,25300,25250,1169
|
|
20240722,143200,19486005800,25300,25300,25300,25250,453
|
|
20240722,143100,19474545600,25300,25300,25300,25250,632
|
|
20240722,143000,19458556850,25300,25300,25300,25250,761
|
|
20240722,142900,19439305300,25300,25300,25300,25250,2030
|
|
20240722,142800,19387946750,25300,25300,25300,25250,1592
|
|
20240722,142700,19347675050,25300,25250,25300,25250,3309
|
|
20240722,142600,19263959150,25300,25250,25300,25250,1408
|
|
20240722,142500,19228342250,25250,25300,25300,25250,560
|
|
20240722,142400,19214175500,25300,25300,25300,25250,1067
|
|
20240722,142300,19187181300,25250,25300,25300,25250,1368
|
|
20240722,142200,19152572750,25300,25300,25300,25250,416
|
|
20240722,142100,19142049850,25300,25300,25300,25250,478
|
|
20240722,142000,19129957350,25300,25300,25300,25250,2114
|
|
20240722,141900,19076479650,25300,25250,25300,25200,8282
|
|
20240722,141800,18867336100,25250,25250,25250,25200,482
|
|
20240722,141700,18855166100,25250,25250,25250,25200,740
|
|
20240722,141600,18836483500,25250,25250,25250,25200,794
|
|
20240722,141500,18816442100,25200,25200,25250,25200,662
|
|
20240722,141400,18799741300,25200,25250,25250,25200,700
|
|
20240722,141300,18782067300,25250,25250,25250,25200,519
|
|
20240722,141200,18768966700,25250,25250,25250,25200,645
|
|
20240722,141100,18752681950,25250,25250,25250,25200,1085
|
|
20240722,141000,18725286300,25250,25250,25250,25200,1126
|
|
20240722,140900,18696855100,25250,25250,25250,25200,1067
|
|
20240722,140800,18669915550,25250,25250,25250,25200,1557
|
|
20240722,140700,18630607900,25250,25250,25250,25200,1417
|
|
20240722,140600,18594828900,25250,25250,25250,25200,1151
|
|
20240722,140500,18565769850,25250,25250,25250,25200,1265
|
|
20240722,140400,18533837700,25250,25250,25300,25200,664
|
|
20240722,140300,18517071350,25250,25250,25300,25200,2625
|
|
20240722,140200,18450774600,25250,25250,25250,25200,1750
|
|
20240722,140100,18406587400,25250,25250,25250,25200,744
|
|
20240722,140000,18387803150,25200,25250,25250,25200,1796
|
|
20240722,135900,18342459650,25250,25250,25250,25200,1313
|
|
20240722,135800,18309317450,25250,25250,25250,25200,832
|
|
20240722,135700,18288310550,25250,25250,25300,25200,2716
|
|
20240722,135600,18219732400,25250,25250,25250,25200,1677
|
|
20240722,135500,18177388600,25250,25250,25250,25200,949
|
|
20240722,135400,18153431400,25250,25200,25250,25200,930
|
|
20240722,135300,18129951000,25250,25250,25250,25200,1358
|
|
20240722,135200,18095664750,25200,25250,25250,25200,1033
|
|
20240722,135100,18069594100,25250,25200,25250,25150,1213
|
|
20240722,135000,18039005100,25150,25250,25250,25150,1489
|
|
20240722,134900,18001445200,25250,25200,25250,25150,3234
|
|
20240722,134800,17919942200,25200,25200,25200,25150,2454
|
|
20240722,134700,17858102000,25200,25200,25200,25150,1217
|
|
20240722,134600,17827435650,25200,25200,25200,25150,893
|
|
20240722,134500,17804932650,25150,25200,25200,25150,660
|
|
20240722,134400,17788301550,25200,25200,25200,25150,2234
|
|
20240722,134300,17732010650,25200,25150,25250,25150,5800
|
|
20240722,134200,17585841900,25200,25200,25200,25150,5432
|
|
20240722,134100,17448956450,25200,25200,25200,25150,832
|
|
20240722,134000,17427990300,25200,25150,25200,25150,1662
|
|
20240722,133900,17386113350,25200,25150,25200,25150,668
|
|
20240722,133800,17369287400,25200,25200,25200,25150,1128
|
|
20240722,133700,17340886000,25200,25150,25200,25150,644
|
|
20240722,133600,17324665250,25200,25150,25200,25150,581
|
|
20240722,133500,17310030650,25200,25200,25200,25150,771
|
|
20240722,133400,17290602650,25150,25200,25200,25150,473
|
|
20240722,133300,17278689950,25200,25150,25200,25150,447
|
|
20240722,133200,17267425900,25200,25200,25200,25150,4072
|
|
20240722,133100,17164832250,25200,25200,25250,25150,2378
|
|
20240722,133000,17104907450,25150,25200,25200,25150,1248
|
|
20240722,132900,17073468300,25200,25200,25200,25150,1336
|
|
20240722,132800,17039803850,25200,25200,25200,25150,1129
|
|
20240722,132700,17011354500,25200,25150,25200,25100,3499
|
|
20240722,132600,16923341500,25100,25150,25150,25100,836
|
|
20240722,132500,16902320350,25150,25100,25150,25100,895
|
|
20240722,132400,16879814050,25150,25150,25150,25100,516
|
|
20240722,132300,16866837800,25100,25150,25150,25100,474
|
|
20240722,132200,16854918300,25150,25150,25150,25100,1097
|
|
20240722,132100,16827341550,25150,25150,25150,25100,512
|
|
20240722,132000,16814466450,25100,25150,25150,25100,223
|
|
20240722,131900,16808861500,25150,25150,25150,25100,864
|
|
20240722,131800,16787132400,25150,25150,25150,25100,461
|
|
20240722,131700,16775541250,25150,25150,25150,25100,392
|
|
20240722,131600,16765684350,25150,25150,25200,25100,2441
|
|
20240722,131500,16704292150,25150,25150,25150,25100,1947
|
|
20240722,131400,16655325750,25100,25150,25150,25100,486
|
|
20240722,131300,16643104500,25150,25100,25150,25100,1012
|
|
20240722,131200,16617664400,25150,25150,25150,25100,676
|
|
20240722,131100,16600665750,25150,25150,25150,25100,441
|
|
20240722,131000,16589575050,25150,25150,25150,25100,875
|
|
20240722,130900,16567571400,25150,25050,25150,25050,1366
|
|
20240722,130800,16533270700,25100,25050,25100,25050,371
|
|
20240722,130700,16523959100,25100,25100,25100,25050,461
|
|
20240722,130600,16512389600,25050,25100,25100,25050,155
|
|
20240722,130500,16508501450,25100,25100,25100,25050,533
|
|
20240722,130400,16495124050,25050,25100,25100,25050,391
|
|
20240722,130300,16485311000,25100,25050,25100,25050,444
|
|
20240722,130200,16474173750,25050,25050,25100,25050,676
|
|
20240722,130100,16457224950,25050,25050,25100,25050,804
|
|
20240722,130000,16437046150,25050,25050,25100,25050,66
|
|
20240722,125900,16435391550,25050,25150,25150,25050,2909
|
|
20240722,125800,16362389600,25100,25100,25150,25100,2522
|
|
20240722,125700,16299055450,25150,25100,25150,25100,762
|
|
20240722,125600,16279895100,25150,25150,25150,25100,337
|
|
20240722,125500,16271422450,25100,25100,25150,25100,1035
|
|
20240722,125400,16245393300,25100,25100,25150,25100,247
|
|
20240722,125300,16239181600,25150,25100,25150,25100,971
|
|
20240722,125200,16214770850,25100,25150,25150,25100,1316
|
|
20240722,125100,16181674650,25150,25100,25150,25100,57
|
|
20240722,125000,16180243100,25100,25100,25150,25100,314
|
|
20240722,124900,16172347250,25100,25050,25100,25050,2382
|
|
20240722,124800,16112580900,25100,25050,25100,25050,2491
|
|
20240722,124700,16050058350,25100,25050,25100,25050,431
|
|
20240722,124600,16039240700,25050,25100,25100,25050,380
|
|
20240722,124500,16029703550,25100,25050,25100,25050,716
|
|
20240722,124400,16011739500,25050,25100,25100,25050,180
|
|
20240722,124300,16007222650,25100,25050,25100,25050,490
|
|
20240722,124200,15994924750,25050,25050,25100,25050,619
|
|
20240722,124100,15979399000,25100,25100,25100,25050,150
|
|
20240722,124000,15975636100,25100,25050,25100,25050,1017
|
|
20240722,123900,15950128800,25100,25100,25100,25050,501
|
|
20240722,123800,15937561550,25100,25050,25100,25050,455
|
|
20240722,123700,15926154600,25050,25100,25100,25050,1546
|
|
20240722,123600,15887399950,25050,25050,25100,25050,322
|
|
20240722,123500,15879319000,25050,25050,25100,25050,1778
|
|
20240722,123400,15834768550,25050,25100,25100,25050,665
|
|
20240722,123300,15818078150,25050,25100,25100,25050,106
|
|
20240722,123200,15815419400,25100,25100,25100,25050,462
|
|
20240722,123100,15803823600,25100,25100,25100,25050,977
|
|
20240722,123000,15779316600,25050,25100,25100,25050,509
|
|
20240722,122900,15766561950,25050,25050,25100,25000,1142
|
|
20240722,122800,15737957600,25000,25100,25100,25000,990
|
|
20240722,122700,15713143800,25100,25000,25100,25000,1351
|
|
20240722,122600,15679293750,25000,25050,25050,25000,521
|
|
20240722,122500,15666246800,25050,25000,25050,25000,1139
|
|
20240722,122400,15637736700,25050,25000,25050,25000,1149
|
|
20240722,122300,15608958600,25050,25050,25050,25000,304
|
|
20240722,122200,15601346300,25000,25100,25100,25000,3056
|
|
20240722,122100,15524780450,25100,25050,25100,25050,655
|
|
20240722,122000,15508345900,25100,25050,25100,25050,263
|
|
20240722,121900,15501747350,25100,25050,25100,25050,725
|
|
20240722,121800,15483574450,25100,25050,25100,25050,1611
|
|
20240722,121700,15443179500,25050,25050,25100,25050,124
|
|
20240722,121600,15440071100,25050,25100,25100,25050,395
|
|
20240722,121500,15430161400,25050,25100,25100,25050,739
|
|
20240722,121400,15411614000,25100,25100,25100,25050,404
|
|
20240722,121300,15401489700,25050,25100,25100,25050,451
|
|
20240722,121200,15390170900,25100,25050,25100,25050,709
|
|
20240722,121100,15372376350,25050,25100,25100,25050,558
|
|
20240722,121000,15358372000,25100,25100,25100,25050,383
|
|
20240722,120900,15348759500,25100,25100,25100,25050,628
|
|
20240722,120800,15333005300,25050,25100,25100,25050,1344
|
|
20240722,120700,15299316150,25100,25050,25100,25000,1359
|
|
20240722,120600,15265241200,25050,25050,25100,25050,1241
|
|
20240722,120500,15234135250,25050,25050,25100,25050,1797
|
|
20240722,120400,15189112250,25050,25050,25050,25000,331
|
|
20240722,120300,15180823900,25050,25050,25050,25000,3351
|
|
20240722,120200,15097020200,25000,25100,25100,25000,471
|
|
20240722,120100,15085221800,25100,25050,25100,25000,451
|
|
20240722,120000,15073921550,25000,25100,25100,25000,1440
|
|
20240722,115900,15037821450,25100,25050,25100,25050,642
|
|
20240722,115800,15021726500,25100,25150,25150,25050,1117
|
|
20240722,115700,14993674650,25150,25150,25150,25000,3194
|
|
20240722,115600,14913703250,25150,25150,25150,25100,943
|
|
20240722,115500,14890029400,25150,25000,25150,25000,1178
|
|
20240722,115400,14860441400,25050,25050,25100,25050,5840
|
|
20240722,115300,14714126500,25100,25100,25100,25050,156
|
|
20240722,115200,14710212500,25100,25050,25150,25000,17512
|
|
20240722,115100,14272367650,25100,25150,25150,25050,757
|
|
20240722,115000,14253366250,25100,25100,25150,25000,9784
|
|
20240722,114900,14008136300,25150,25150,25200,25100,2495
|
|
20240722,114800,13945387650,25200,25150,25200,25150,696
|
|
20240722,114700,13927849100,25200,25200,25200,25150,407
|
|
20240722,114600,13917594300,25150,25200,25200,25150,1360
|
|
20240722,114500,13883324200,25150,25200,25200,25150,629
|
|
20240722,114400,13867474400,25200,25150,25200,25150,1172
|
|
20240722,114300,13837985500,25150,25200,25200,25100,330
|
|
20240722,114200,13829682250,25200,25100,25200,25100,728
|
|
20240722,114100,13811373050,25100,25150,25150,25100,1656
|
|
20240722,114000,13769726000,25100,25100,25150,25100,248
|
|
20240722,113900,13763500750,25150,25100,25150,25100,993
|
|
20240722,113800,13738528800,25100,25100,25100,25050,2304
|
|
20240722,113700,13680699300,25050,25100,25100,25050,1655
|
|
20240722,113600,13639235000,25050,25050,25100,25050,1129
|
|
20240722,113500,13610921800,25100,25100,25100,25050,874
|
|
20240722,113400,13589007750,25100,25100,25100,25050,796
|
|
20240722,113300,13569054900,25100,25100,25100,25050,589
|
|
20240722,113200,13554271650,25050,25100,25100,25050,2442
|
|
20240722,113100,13493090900,25100,25050,25100,25050,407
|
|
20240722,113000,13482876450,25100,25050,25100,25050,795
|
|
20240722,112900,13462928400,25100,25050,25100,25050,160
|
|
20240722,112800,13458914400,25050,25050,25100,25050,534
|
|
20240722,112700,13445511800,25100,25100,25100,25050,1693
|
|
20240722,112600,13403018350,25100,25100,25100,25050,416
|
|
20240722,112500,13392580100,25050,25100,25100,25050,683
|
|
20240722,112400,13375443650,25100,25050,25100,25050,835
|
|
20240722,112300,13354522700,25100,25100,25100,25050,825
|
|
20240722,112200,13333828300,25100,25100,25100,25050,558
|
|
20240722,112100,13319840950,25100,25050,25100,25050,993
|
|
20240722,112000,13294919600,25100,25100,25100,25050,557
|
|
20240722,111900,13280942350,25100,25100,25100,25050,432
|
|
20240722,111800,13270104800,25100,25050,25100,25050,704
|
|
20240722,111700,13252437100,25100,25100,25100,25050,682
|
|
20240722,111600,13235331150,25050,25050,25100,25050,256
|
|
20240722,111500,13228910450,25100,25100,25100,25050,564
|
|
20240722,111400,13214765800,25100,25100,25100,25050,262
|
|
20240722,111300,13208193150,25050,25050,25100,25000,953
|
|
20240722,111200,13184325550,25050,25050,25100,25000,580
|
|
20240722,111100,13169788250,25050,25050,25100,25000,1833
|
|
20240722,111000,13123901900,25050,25050,25100,25050,1091
|
|
20240722,110900,13096556700,25100,25100,25100,25050,389
|
|
20240722,110800,13086795550,25050,25000,25100,25000,862
|
|
20240722,110700,13065186200,25050,25000,25050,25000,990
|
|
20240722,110600,13040422950,25050,25050,25100,25000,1485
|
|
20240722,110500,13003221950,25100,25050,25100,25050,1174
|
|
20240722,110400,12973756000,25100,25050,25100,25050,1246
|
|
20240722,110300,12942532050,25000,25000,25050,25000,665
|
|
20240722,110200,12925897950,25050,25050,25050,25000,1556
|
|
20240722,110100,12886925450,25050,25050,25050,25000,521
|
|
20240722,110000,12873880300,25000,25000,25050,25000,562
|
|
20240722,105900,12859818600,25050,25000,25050,25000,584
|
|
20240722,105800,12845195250,25050,25050,25050,25000,1054
|
|
20240722,105700,12818824200,25050,25050,25050,24950,2474
|
|
20240722,105600,12756964050,24950,25100,25100,24950,6408
|
|
20240722,105500,12596605950,25150,25050,25150,25050,1350
|
|
20240722,105400,12562738450,25100,25050,25150,25050,377
|
|
20240722,105300,12553276050,25100,25100,25100,25050,1304
|
|
20240722,105200,12520581700,25100,25100,25100,25050,290
|
|
20240722,105100,12513309550,25100,25000,25100,25000,2080
|
|
20240722,105000,12461199350,25050,25050,25100,25000,2598
|
|
20240722,104900,12396204850,25050,25100,25150,25050,8901
|
|
20240722,104800,12173094650,25150,25200,25200,25100,372
|
|
20240722,104700,12163728850,25150,25150,25200,25100,1441
|
|
20240722,104600,12127480700,25150,25150,25150,25100,253
|
|
20240722,104500,12121120900,25150,25200,25200,25100,671
|
|
20240722,104400,12104247150,25200,25150,25200,25150,814
|
|
20240722,104300,12083743000,25150,25150,25150,25100,395
|
|
20240722,104200,12073811500,25150,25150,25200,25100,838
|
|
20240722,104100,12052730150,25150,25100,25200,25100,752
|
|
20240722,104000,12033797600,25150,25100,25150,25100,736
|
|
20240722,103900,12015297500,25100,25100,25150,25100,123
|
|
20240722,103800,12012209450,25100,25150,25150,25100,938
|
|
20240722,103700,11988626650,25100,25150,25150,25100,527
|
|
20240722,103600,11975392250,25150,25100,25150,25100,423
|
|
20240722,103500,11964759800,25150,25100,25150,25050,2097
|
|
20240722,103400,11912128750,25050,25050,25100,25050,830
|
|
20240722,103300,11891302100,25050,25050,25100,24950,12063
|
|
20240722,103200,11589540050,25100,25050,25100,25050,718
|
|
20240722,103100,11571536950,25050,25150,25150,25050,11490
|
|
20240722,103000,11283279400,25150,25150,25200,25100,344
|
|
20240722,102900,11274631750,25150,25150,25200,25100,1008
|
|
20240722,102800,11249271600,25200,25200,25200,25150,795
|
|
20240722,102700,11229254450,25200,25200,25250,25150,1576
|
|
20240722,102600,11189554350,25250,25250,25250,25200,516
|
|
20240722,102500,11176528750,25200,25250,25250,25200,958
|
|
20240722,102400,11152383650,25250,25200,25250,25200,707
|
|
20240722,102300,11134547550,25250,25200,25250,25200,2671
|
|
20240722,102200,11067223200,25200,25200,25200,25100,1427
|
|
20240722,102100,11031265600,25200,25200,25200,25100,2242
|
|
20240722,102000,10974819750,25200,25150,25200,25150,343
|
|
20240722,101900,10966180150,25150,25150,25200,25100,748
|
|
20240722,101800,10947366950,25100,25100,25150,25100,1143
|
|
20240722,101700,10918628250,25150,25150,25150,25100,1060
|
|
20240722,101600,10892002950,25150,25200,25250,25050,13417
|
|
20240722,101500,10555101750,25250,25200,25250,25150,496
|
|
20240722,101400,10542606000,25250,25250,25250,25150,12004
|
|
20240722,101300,10240443850,25250,25250,25250,25200,3699
|
|
20240722,101200,10147092200,25250,25250,25300,25250,424
|
|
20240722,101100,10136369800,25300,25250,25300,25250,545
|
|
20240722,101000,10122590500,25200,25250,25250,25200,1416
|
|
20240722,100900,10086840850,25250,25300,25300,25250,1650
|
|
20240722,100800,10045167650,25250,25350,25350,25250,2755
|
|
20240722,100700,9975509450,25350,25300,25350,25250,955
|
|
20240722,100600,9951342550,25250,25300,25300,25250,387
|
|
20240722,100500,9941559300,25300,25300,25300,25250,481
|
|
20240722,100400,9929391200,25300,25200,25300,25200,2308
|
|
20240722,100300,9871097600,25200,25300,25300,25150,12544
|
|
20240722,100200,9554632400,25300,25300,25350,25250,3078
|
|
20240722,100100,9476760400,25300,25350,25400,25300,1673
|
|
20240722,100000,9434366850,25300,25350,25400,25300,942
|
|
20240722,095900,9410519500,25350,25350,25400,25300,913
|
|
20240722,095800,9387363950,25350,25400,25400,25300,3481
|
|
20240722,095700,9299076150,25400,25400,25400,25350,2638
|
|
20240722,095600,9232078100,25400,25300,25400,25300,4900
|
|
20240722,095500,9107817250,25300,25250,25350,25250,2320
|
|
20240722,095400,9049142950,25250,25250,25300,25200,3759
|
|
20240722,095300,8954217400,25250,25250,25300,25250,832
|
|
20240722,095200,8933182900,25300,25300,25300,25250,6687
|
|
20240722,095100,8764050250,25300,25350,25400,25300,2185
|
|
20240722,095000,8708669450,25350,25400,25400,25300,1772
|
|
20240722,094900,8663732200,25400,25350,25400,25300,1450
|
|
20240722,094800,8626992100,25300,25400,25400,25300,4986
|
|
20240722,094700,8500584900,25400,25350,25450,25350,2417
|
|
20240722,094600,8439263400,25350,25400,25400,25350,1940
|
|
20240722,094500,8390021900,25400,25550,25550,25350,15292
|
|
20240722,094400,8000475100,25550,25600,25600,25500,5894
|
|
20240722,094300,7849866600,25600,25600,25600,25550,2032
|
|
20240722,094200,7797892300,25550,25550,25600,25550,1063
|
|
20240722,094100,7770687950,25600,25550,25600,25500,1416
|
|
20240722,094000,7734463750,25550,25500,25600,25450,7966
|
|
20240722,093900,7531031100,25450,25400,25500,25400,2718
|
|
20240722,093800,7461897700,25450,25500,25500,25400,4515
|
|
20240722,093700,7347081250,25500,25550,25550,25450,10439
|
|
20240722,093600,7080894600,25550,25550,25550,25500,3198
|
|
20240722,093500,6999319200,25500,25600,25600,25500,3103
|
|
20240722,093400,6920024150,25600,25550,25600,25500,3732
|
|
20240722,093300,6824634350,25500,25550,25550,25500,1936
|
|
20240722,093200,6775218500,25500,25550,25550,25500,1724
|
|
20240722,093100,6731205600,25500,25600,25600,25500,13454
|
|
20240722,093000,6387387800,25600,25600,25650,25550,3752
|
|
20240722,092900,6291345050,25600,25550,25650,25550,5577
|
|
20240722,092800,6148601750,25550,25650,25700,25550,18769
|
|
20240722,092700,5667736300,25700,25750,25750,25650,5944
|
|
20240722,092600,5514835450,25750,25650,25850,25650,46168
|
|
20240722,092500,4326639450,25650,25550,25650,25550,20264
|
|
20240722,092400,3807724700,25600,25500,25600,25500,5486
|
|
20240722,092300,3667588300,25550,25450,25550,25450,10731
|
|
20240722,092200,3394112750,25450,25350,25500,25350,4992
|
|
20240722,092100,3267174300,25400,25350,25400,25350,2497
|
|
20240722,092000,3203807850,25400,25350,25400,25350,3934
|
|
20240722,091900,3104033200,25350,25400,25400,25350,1407
|
|
20240722,091800,3068319100,25400,25450,25450,25350,8155
|
|
20240722,091700,2861119650,25500,25450,25500,25400,2891
|
|
20240722,091600,2787492750,25400,25400,25450,25400,1720
|
|
20240722,091500,2743765650,25400,25350,25400,25300,2737
|
|
20240722,091400,2674364050,25300,25450,25450,25300,7120
|
|
20240722,091300,2493458900,25450,25550,25550,25400,2994
|
|
20240722,091200,2417317400,25550,25550,25650,25450,19825
|
|
20240722,091100,1910344550,25600,25500,25600,25500,12219
|
|
20240722,091000,1597899950,25550,25400,25550,25350,17368
|
|
20240722,090900,1155581650,25400,25300,25400,25150,9195
|
|
20240722,090800,923035150,25250,25300,25300,25250,1246
|
|
20240722,090700,891537350,25350,25300,25350,25250,2729
|
|
20240722,090600,822500650,25300,25300,25350,25300,2587
|
|
20240722,090500,756998700,25300,25250,25350,25200,11334
|
|
20240722,090400,470032000,25250,25150,25300,25100,5585
|
|
20240722,090300,329312250,25100,25050,25150,25050,1505
|
|
20240722,090200,291520600,25100,25050,25100,25000,1922
|
|
20240722,090100,243301650,25050,25000,25050,24850,2800
|
|
20240722,090000,173383750,25000,24850,25100,24850,6955
|