613 lines
34 KiB
CSV
613 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,191000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,190900,53128844950,28300,28300,28300,28300,0
|
|
20240730,190800,53128844950,28300,28300,28300,28300,0
|
|
20240730,190700,53128844950,28300,28300,28300,28300,0
|
|
20240730,190600,53128844950,28300,28300,28300,28300,0
|
|
20240730,190500,53128844950,28300,28300,28300,28300,0
|
|
20240730,190400,53128844950,28300,28300,28300,28300,0
|
|
20240730,190300,53128844950,28300,28300,28300,28300,0
|
|
20240730,190200,53128844950,28300,28300,28300,28300,0
|
|
20240730,190100,53128844950,28300,28300,28300,28300,0
|
|
20240730,190000,53128844950,28300,28300,28300,28300,0
|
|
20240730,185900,53128844950,28300,28300,28300,28300,0
|
|
20240730,185800,53128844950,28300,28300,28300,28300,0
|
|
20240730,185700,53128844950,28300,28300,28300,28300,0
|
|
20240730,185600,53128844950,28300,28300,28300,28300,0
|
|
20240730,185500,53128844950,28300,28300,28300,28300,0
|
|
20240730,185400,53128844950,28300,28300,28300,28300,0
|
|
20240730,185300,53128844950,28300,28300,28300,28300,0
|
|
20240730,185200,53128844950,28300,28300,28300,28300,0
|
|
20240730,185100,53128844950,28300,28300,28300,28300,0
|
|
20240730,185000,53128844950,28300,28300,28300,28300,0
|
|
20240730,184900,53128844950,28300,28300,28300,28300,0
|
|
20240730,184800,53128844950,28300,28300,28300,28300,0
|
|
20240730,184700,53128844950,28300,28300,28300,28300,0
|
|
20240730,184600,53128844950,28300,28300,28300,28300,0
|
|
20240730,184500,53128844950,28300,28300,28300,28300,0
|
|
20240730,184400,53128844950,28300,28300,28300,28300,0
|
|
20240730,184300,53128844950,28300,28300,28300,28300,0
|
|
20240730,184200,53128844950,28300,28300,28300,28300,0
|
|
20240730,184100,53128844950,28300,28300,28300,28300,0
|
|
20240730,184000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,183900,53128844950,28300,28300,28300,28300,0
|
|
20240730,183800,53128844950,28300,28300,28300,28300,0
|
|
20240730,183700,53128844950,28300,28300,28300,28300,0
|
|
20240730,183600,53128844950,28300,28300,28300,28300,0
|
|
20240730,183500,53128844950,28300,28300,28300,28300,0
|
|
20240730,183400,53128844950,28300,28300,28300,28300,0
|
|
20240730,183300,53128844950,28300,28300,28300,28300,0
|
|
20240730,183200,53128844950,28300,28300,28300,28300,0
|
|
20240730,183100,53128844950,28300,28300,28300,28300,0
|
|
20240730,183000,53128844950,28300,28300,28300,28300,0
|
|
20240730,182900,53128844950,28300,28300,28300,28300,0
|
|
20240730,182800,53128844950,28300,28300,28300,28300,0
|
|
20240730,182700,53128844950,28300,28300,28300,28300,0
|
|
20240730,182600,53128844950,28300,28300,28300,28300,0
|
|
20240730,182500,53128844950,28300,28300,28300,28300,0
|
|
20240730,182400,53128844950,28300,28300,28300,28300,0
|
|
20240730,182300,53128844950,28300,28300,28300,28300,0
|
|
20240730,182200,53128844950,28300,28300,28300,28300,0
|
|
20240730,182100,53128844950,28300,28300,28300,28300,0
|
|
20240730,182000,53128844950,28300,28300,28300,28300,0
|
|
20240730,181900,53128844950,28300,28300,28300,28300,0
|
|
20240730,181800,53128844950,28300,28300,28300,28300,0
|
|
20240730,181700,53128844950,28300,28300,28300,28300,0
|
|
20240730,181600,53128844950,28300,28300,28300,28300,0
|
|
20240730,181500,53128844950,28300,28300,28300,28300,0
|
|
20240730,181400,53128844950,28300,28300,28300,28300,0
|
|
20240730,181300,53128844950,28300,28300,28300,28300,0
|
|
20240730,181200,53128844950,28300,28300,28300,28300,0
|
|
20240730,181100,53128844950,28300,28300,28300,28300,0
|
|
20240730,181000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,180900,53128844950,28300,28300,28300,28300,0
|
|
20240730,180800,53128844950,28300,28300,28300,28300,0
|
|
20240730,180700,53128844950,28300,28300,28300,28300,0
|
|
20240730,180600,53128844950,28300,28300,28300,28300,0
|
|
20240730,180500,53128844950,28300,28300,28300,28300,0
|
|
20240730,180400,53128844950,28300,28300,28300,28300,0
|
|
20240730,180300,53128844950,28300,28300,28300,28300,0
|
|
20240730,180200,53128844950,28300,28300,28300,28300,0
|
|
20240730,180100,53128844950,28300,28300,28300,28300,0
|
|
20240730,180000,53128844950,28300,28300,28300,28300,0
|
|
20240730,175900,53128844950,28300,28300,28300,28300,0
|
|
20240730,175800,53128844950,28300,28300,28300,28300,0
|
|
20240730,175700,53128844950,28300,28300,28300,28300,0
|
|
20240730,175600,53128844950,28300,28300,28300,28300,0
|
|
20240730,175500,53128844950,28300,28300,28300,28300,0
|
|
20240730,175400,53128844950,28300,28300,28300,28300,0
|
|
20240730,175300,53128844950,28300,28300,28300,28300,0
|
|
20240730,175200,53128844950,28300,28300,28300,28300,0
|
|
20240730,175100,53128844950,28300,28300,28300,28300,0
|
|
20240730,175000,53128844950,28300,28300,28300,28300,0
|
|
20240730,174900,53128844950,28300,28300,28300,28300,0
|
|
20240730,174800,53128844950,28300,28300,28300,28300,0
|
|
20240730,174700,53128844950,28300,28300,28300,28300,0
|
|
20240730,174600,53128844950,28300,28300,28300,28300,0
|
|
20240730,174500,53128844950,28300,28300,28300,28300,0
|
|
20240730,174400,53128844950,28300,28300,28300,28300,0
|
|
20240730,174300,53128844950,28300,28300,28300,28300,0
|
|
20240730,174200,53128844950,28300,28300,28300,28300,0
|
|
20240730,174100,53128844950,28300,28300,28300,28300,0
|
|
20240730,174000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,173900,53128844950,28300,28300,28300,28300,0
|
|
20240730,173800,53128844950,28300,28300,28300,28300,0
|
|
20240730,173700,53128844950,28300,28300,28300,28300,0
|
|
20240730,173600,53128844950,28300,28300,28300,28300,0
|
|
20240730,173500,53128844950,28300,28300,28300,28300,0
|
|
20240730,173400,53128844950,28300,28300,28300,28300,0
|
|
20240730,173300,53128844950,28300,28300,28300,28300,0
|
|
20240730,173200,53128844950,28300,28300,28300,28300,0
|
|
20240730,173100,53128844950,28300,28300,28300,28300,0
|
|
20240730,173000,53128844950,28300,28300,28300,28300,0
|
|
20240730,172900,53128844950,28300,28300,28300,28300,0
|
|
20240730,172800,53128844950,28300,28300,28300,28300,0
|
|
20240730,172700,53128844950,28300,28300,28300,28300,0
|
|
20240730,172600,53128844950,28300,28300,28300,28300,0
|
|
20240730,172500,53128844950,28300,28300,28300,28300,0
|
|
20240730,172400,53128844950,28300,28300,28300,28300,0
|
|
20240730,172300,53128844950,28300,28300,28300,28300,0
|
|
20240730,172200,53128844950,28300,28300,28300,28300,0
|
|
20240730,172100,53128844950,28300,28300,28300,28300,0
|
|
20240730,172000,53128844950,28300,28300,28300,28300,0
|
|
20240730,171900,53128844950,28300,28300,28300,28300,0
|
|
20240730,171800,53128844950,28300,28300,28300,28300,0
|
|
20240730,171700,53128844950,28300,28300,28300,28300,0
|
|
20240730,171600,53128844950,28300,28300,28300,28300,0
|
|
20240730,171500,53128844950,28300,28300,28300,28300,0
|
|
20240730,171400,53128844950,28300,28300,28300,28300,0
|
|
20240730,171300,53128844950,28300,28300,28300,28300,0
|
|
20240730,171200,53128844950,28300,28300,28300,28300,0
|
|
20240730,171100,53128844950,28300,28300,28300,28300,0
|
|
20240730,171000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,170900,53128844950,28300,28300,28300,28300,0
|
|
20240730,170800,53128844950,28300,28300,28300,28300,0
|
|
20240730,170700,53128844950,28300,28300,28300,28300,0
|
|
20240730,170600,53128844950,28300,28300,28300,28300,0
|
|
20240730,170500,53128844950,28300,28300,28300,28300,0
|
|
20240730,170400,53128844950,28300,28300,28300,28300,0
|
|
20240730,170300,53128844950,28300,28300,28300,28300,0
|
|
20240730,170200,53128844950,28300,28300,28300,28300,0
|
|
20240730,170100,53128844950,28300,28300,28300,28300,0
|
|
20240730,170000,53128844950,28300,28300,28300,28300,0
|
|
20240730,165900,53128844950,28300,28300,28300,28300,0
|
|
20240730,165800,53128844950,28300,28300,28300,28300,0
|
|
20240730,165700,53128844950,28300,28300,28300,28300,0
|
|
20240730,165600,53128844950,28300,28300,28300,28300,0
|
|
20240730,165500,53128844950,28300,28300,28300,28300,0
|
|
20240730,165400,53128844950,28300,28300,28300,28300,0
|
|
20240730,165300,53128844950,28300,28300,28300,28300,0
|
|
20240730,165200,53128844950,28300,28300,28300,28300,0
|
|
20240730,165100,53128844950,28300,28300,28300,28300,0
|
|
20240730,165000,53128844950,28300,28300,28300,28300,0
|
|
20240730,164900,53128844950,28300,28300,28300,28300,0
|
|
20240730,164800,53128844950,28300,28300,28300,28300,0
|
|
20240730,164700,53128844950,28300,28300,28300,28300,0
|
|
20240730,164600,53128844950,28300,28300,28300,28300,0
|
|
20240730,164500,53128844950,28300,28300,28300,28300,0
|
|
20240730,164400,53128844950,28300,28300,28300,28300,0
|
|
20240730,164300,53128844950,28300,28300,28300,28300,0
|
|
20240730,164200,53128844950,28300,28300,28300,28300,0
|
|
20240730,164100,53128844950,28300,28300,28300,28300,0
|
|
20240730,164000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,163900,53128844950,28300,28300,28300,28300,0
|
|
20240730,163800,53128844950,28300,28300,28300,28300,0
|
|
20240730,163700,53128844950,28300,28300,28300,28300,0
|
|
20240730,163600,53128844950,28300,28300,28300,28300,0
|
|
20240730,163500,53128844950,28300,28300,28300,28300,0
|
|
20240730,163400,53128844950,28300,28300,28300,28300,0
|
|
20240730,163300,53128844950,28300,28300,28300,28300,0
|
|
20240730,163200,53128844950,28300,28300,28300,28300,0
|
|
20240730,163100,53128844950,28300,28300,28300,28300,0
|
|
20240730,163000,53128844950,28300,28300,28300,28300,0
|
|
20240730,162900,53128844950,28300,28300,28300,28300,0
|
|
20240730,162800,53128844950,28300,28300,28300,28300,0
|
|
20240730,162700,53128844950,28300,28300,28300,28300,0
|
|
20240730,162600,53128844950,28300,28300,28300,28300,0
|
|
20240730,162500,53128844950,28300,28300,28300,28300,0
|
|
20240730,162400,53128844950,28300,28300,28300,28300,0
|
|
20240730,162300,53128844950,28300,28300,28300,28300,0
|
|
20240730,162200,53128844950,28300,28300,28300,28300,0
|
|
20240730,162100,53128844950,28300,28300,28300,28300,0
|
|
20240730,162000,53128844950,28300,28300,28300,28300,0
|
|
20240730,161900,53128844950,28300,28300,28300,28300,0
|
|
20240730,161800,53128844950,28300,28300,28300,28300,0
|
|
20240730,161700,53128844950,28300,28300,28300,28300,0
|
|
20240730,161600,53128844950,28300,28300,28300,28300,0
|
|
20240730,161500,53128844950,28300,28300,28300,28300,0
|
|
20240730,161400,53128844950,28300,28300,28300,28300,0
|
|
20240730,161300,53128844950,28300,28300,28300,28300,0
|
|
20240730,161200,53128844950,28300,28300,28300,28300,0
|
|
20240730,161100,53128844950,28300,28300,28300,28300,0
|
|
20240730,161000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,160900,53128844950,28300,28300,28300,28300,0
|
|
20240730,160800,53128844950,28300,28300,28300,28300,0
|
|
20240730,160700,53128844950,28300,28300,28300,28300,0
|
|
20240730,160600,53128844950,28300,28300,28300,28300,0
|
|
20240730,160500,53128844950,28300,28300,28300,28300,0
|
|
20240730,160400,53128844950,28300,28300,28300,28300,0
|
|
20240730,160300,53128844950,28300,28300,28300,28300,0
|
|
20240730,160200,53128844950,28300,28300,28300,28300,0
|
|
20240730,160100,53128844950,28300,28300,28300,28300,0
|
|
20240730,160000,53128844950,28300,28300,28300,28300,0
|
|
20240730,155900,53128844950,28300,28300,28300,28300,0
|
|
20240730,155800,53128844950,28300,28300,28300,28300,0
|
|
20240730,155700,53128844950,28300,28300,28300,28300,0
|
|
20240730,155600,53128844950,28300,28300,28300,28300,0
|
|
20240730,155500,53128844950,28300,28300,28300,28300,0
|
|
20240730,155400,53128844950,28300,28300,28300,28300,0
|
|
20240730,155300,53128844950,28300,28300,28300,28300,0
|
|
20240730,155200,53128844950,28300,28300,28300,28300,0
|
|
20240730,155100,53128844950,28300,28300,28300,28300,0
|
|
20240730,155000,53128844950,28300,28300,28300,28300,0
|
|
20240730,154900,53128844950,28300,28300,28300,28300,0
|
|
20240730,154800,53128844950,28300,28300,28300,28300,0
|
|
20240730,154700,53128844950,28300,28300,28300,28300,0
|
|
20240730,154600,53128844950,28300,28300,28300,28300,0
|
|
20240730,154500,53128844950,28300,28300,28300,28300,0
|
|
20240730,154400,53128844950,28300,28300,28300,28300,0
|
|
20240730,154300,53128844950,28300,28300,28300,28300,0
|
|
20240730,154200,53128844950,28300,28300,28300,28300,0
|
|
20240730,154100,53128844950,28300,28300,28300,28300,0
|
|
20240730,154000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,153900,53128844950,28300,28300,28300,28300,0
|
|
20240730,153800,53128844950,28300,28300,28300,28300,0
|
|
20240730,153700,53128844950,28300,28300,28300,28300,0
|
|
20240730,153600,53128844950,28300,28300,28300,28300,0
|
|
20240730,153500,53128844950,28300,28300,28300,28300,0
|
|
20240730,153400,53128844950,28300,28300,28300,28300,0
|
|
20240730,153300,53128844950,28300,28300,28300,28300,0
|
|
20240730,153200,53128844950,28300,28300,28300,28300,0
|
|
20240730,153100,53128844950,28300,28300,28300,28300,0
|
|
20240730,153000,53128844950,28300,28300,28300,28300,32491
|
|
20240730,152900,52209349650,28350,28350,28350,28350,0
|
|
20240730,152800,52209349650,28350,28350,28350,28350,0
|
|
20240730,152700,52209349650,28350,28350,28350,28350,0
|
|
20240730,152600,52209349650,28350,28350,28350,28350,0
|
|
20240730,152500,52209349650,28350,28350,28350,28350,0
|
|
20240730,152400,52209349650,28350,28350,28350,28350,0
|
|
20240730,152300,52209349650,28350,28350,28350,28350,0
|
|
20240730,152200,52209349650,28350,28350,28350,28350,0
|
|
20240730,152100,52209349650,28350,28350,28350,28350,0
|
|
20240730,152000,52209349650,28350,28350,28350,28350,0
|
|
20240730,151900,52209349650,28350,28400,28400,28250,5122
|
|
20240730,151800,52064310300,28350,28350,28400,28350,1687
|
|
20240730,151700,52016469950,28400,28350,28400,28300,5169
|
|
20240730,151600,51869994850,28350,28400,28400,28300,3735
|
|
20240730,151500,51764185150,28350,28400,28400,28350,2397
|
|
20240730,151400,51696143050,28400,28400,28400,28350,2686
|
|
20240730,151300,51619899300,28350,28400,28400,28350,2768
|
|
20240730,151200,51541317600,28400,28350,28400,28300,3097
|
|
20240730,151100,51453467900,28350,28350,28400,28300,5651
|
|
20240730,151000,51293066400,28300,28400,28400,28300,3146
|
|
20240730,150900,51203832400,28350,28400,28400,28350,3244
|
|
20240730,150800,51111790150,28400,28400,28400,28300,2608
|
|
20240730,150700,51037777600,28350,28350,28400,28300,1854
|
|
20240730,150600,50985230800,28300,28400,28400,28300,2744
|
|
20240730,150500,50907448300,28400,28400,28400,28300,3108
|
|
20240730,150400,50819272100,28400,28450,28450,28300,5112
|
|
20240730,150300,50674255000,28400,28450,28450,28350,5182
|
|
20240730,150200,50526973200,28450,28400,28450,28350,2492
|
|
20240730,150100,50456177400,28400,28400,28450,28350,3397
|
|
20240730,150000,50359673950,28400,28400,28450,28350,1912
|
|
20240730,145900,50305361650,28400,28450,28500,28350,3672
|
|
20240730,145800,50201017900,28450,28450,28450,28400,3684
|
|
20240730,145700,50096266700,28450,28350,28450,28350,3117
|
|
20240730,145600,50007755000,28400,28400,28450,28350,2460
|
|
20240730,145500,49937854300,28450,28350,28450,28350,1957
|
|
20240730,145400,49882277500,28400,28350,28450,28300,3331
|
|
20240730,145300,49787721850,28400,28350,28450,28350,3445
|
|
20240730,145200,49689867750,28400,28400,28450,28350,3623
|
|
20240730,145100,49587041400,28400,28450,28500,28350,2412
|
|
20240730,145000,49518437150,28450,28450,28500,28350,6502
|
|
20240730,144900,49333578950,28450,28450,28450,28400,1949
|
|
20240730,144800,49278150000,28450,28450,28450,28400,4242
|
|
20240730,144700,49157560450,28450,28450,28450,28400,1871
|
|
20240730,144600,49104338650,28450,28450,28500,28400,5251
|
|
20240730,144500,48955037050,28450,28450,28500,28400,3240
|
|
20240730,144400,48862874250,28450,28450,28500,28400,5744
|
|
20240730,144300,48699533850,28450,28450,28450,28400,2513
|
|
20240730,144200,48628049900,28400,28450,28450,28350,3531
|
|
20240730,144100,48527697350,28400,28400,28450,28300,1498
|
|
20240730,144000,48485164500,28400,28350,28400,28300,2669
|
|
20240730,143900,48409470450,28350,28450,28450,28300,6271
|
|
20240730,143800,48231428800,28450,28450,28500,28400,3763
|
|
20240730,143700,48124425800,28400,28450,28450,28350,1591
|
|
20240730,143600,48079177650,28450,28450,28450,28350,4107
|
|
20240730,143500,47962542400,28400,28400,28450,28350,2670
|
|
20240730,143400,47886681800,28350,28400,28400,28350,2381
|
|
20240730,143300,47819074900,28350,28300,28400,28300,1803
|
|
20240730,143200,47767968200,28350,28350,28350,28300,2423
|
|
20240730,143100,47699294500,28300,28400,28400,28250,9572
|
|
20240730,143000,47428364800,28400,28400,28400,28350,2424
|
|
20240730,142900,47359533600,28400,28450,28450,28350,3181
|
|
20240730,142800,47269244450,28450,28450,28450,28350,2998
|
|
20240730,142700,47184037100,28450,28500,28500,28400,4958
|
|
20240730,142600,47043022100,28500,28450,28500,28400,3721
|
|
20240730,142500,46937207450,28450,28500,28500,28450,5975
|
|
20240730,142400,46767119150,28500,28450,28500,28400,4969
|
|
20240730,142300,46625661000,28450,28450,28450,28400,2943
|
|
20240730,142200,46541948100,28450,28450,28450,28400,1738
|
|
20240730,142100,46492516200,28450,28450,28450,28400,2935
|
|
20240730,142000,46409039250,28450,28400,28450,28350,3099
|
|
20240730,141900,46320932400,28450,28400,28450,28350,2615
|
|
20240730,141800,46246612950,28350,28400,28450,28350,2733
|
|
20240730,141700,46169043100,28350,28400,28450,28350,2973
|
|
20240730,141600,46084587350,28400,28400,28450,28300,2370
|
|
20240730,141500,46017316500,28400,28450,28450,28300,5235
|
|
20240730,141400,45868690550,28450,28400,28450,28350,1407
|
|
20240730,141300,45828701900,28400,28400,28400,28350,2174
|
|
20240730,141200,45766981300,28350,28450,28450,28350,5487
|
|
20240730,141100,45611140050,28450,28400,28450,28400,2195
|
|
20240730,141000,45548717200,28450,28400,28450,28400,1989
|
|
20240730,140900,45492153100,28450,28450,28450,28400,1809
|
|
20240730,140800,45440701550,28450,28400,28450,28400,4397
|
|
20240730,140700,45315700950,28450,28400,28450,28350,3194
|
|
20240730,140600,45224953200,28350,28350,28400,28350,2380
|
|
20240730,140500,45157404250,28400,28400,28400,28350,2231
|
|
20240730,140400,45094052150,28400,28300,28400,28300,2874
|
|
20240730,140300,45012533850,28350,28350,28400,28300,2952
|
|
20240730,140200,44928856100,28350,28350,28400,28300,4218
|
|
20240730,140100,44809307600,28350,28350,28350,28300,2015
|
|
20240730,140000,44752211100,28300,28350,28350,28300,3846
|
|
20240730,135900,44643288300,28300,28300,28350,28250,2954
|
|
20240730,135800,44559670650,28250,28300,28350,28200,4230
|
|
20240730,135700,44440056950,28300,28400,28400,28300,4178
|
|
20240730,135600,44321518100,28400,28400,28400,28350,1853
|
|
20240730,135500,44268911900,28350,28400,28400,28300,7487
|
|
20240730,135400,44056424250,28350,28350,28400,28300,6426
|
|
20240730,135300,43874367950,28350,28400,28400,28300,6046
|
|
20240730,135200,43702844050,28400,28350,28400,28300,3771
|
|
20240730,135100,43595959500,28400,28300,28400,28300,2231
|
|
20240730,135000,43532731000,28350,28350,28350,28300,1857
|
|
20240730,134900,43480111850,28300,28400,28400,28200,7412
|
|
20240730,134800,43270253250,28350,28350,28450,28300,11593
|
|
20240730,134700,42941350850,28300,28350,28400,28200,12080
|
|
20240730,134600,42599447800,28350,28350,28350,28300,2509
|
|
20240730,134500,42528350250,28300,28300,28350,28300,8263
|
|
20240730,134400,42294137950,28350,28250,28350,28250,10255
|
|
20240730,134300,42004138000,28250,28150,28250,28150,4575
|
|
20240730,134200,41875106250,28200,28100,28200,28100,10272
|
|
20240730,134100,41585872250,28150,28150,28150,28100,496
|
|
20240730,134000,41571916900,28100,28150,28150,28100,993
|
|
20240730,133900,41543988800,28100,28150,28150,28100,514
|
|
20240730,133800,41529532600,28150,28150,28150,28100,656
|
|
20240730,133700,41511079850,28150,28150,28150,28100,620
|
|
20240730,133600,41493637100,28150,28150,28150,28100,387
|
|
20240730,133500,41482753200,28100,28150,28150,28100,1021
|
|
20240730,133400,41454029050,28150,28100,28150,28100,469
|
|
20240730,133300,41440836000,28100,28150,28150,28100,1354
|
|
20240730,133200,41402771150,28100,28150,28150,28100,841
|
|
20240730,133100,41379108550,28100,28100,28150,28100,545
|
|
20240730,133000,41363777800,28150,28050,28150,28050,6269
|
|
20240730,132900,41187576900,28100,28050,28100,28050,1241
|
|
20240730,132800,41152754500,28100,28100,28100,28050,1563
|
|
20240730,132700,41108902450,28100,28050,28100,28050,348
|
|
20240730,132600,41099132200,28100,28100,28100,27950,7508
|
|
20240730,132500,40888771800,28050,28050,28100,28050,2232
|
|
20240730,132400,40826100450,28100,28050,28100,28050,564
|
|
20240730,132300,40810264350,28100,28100,28100,28050,1423
|
|
20240730,132200,40770331700,28100,28100,28100,28050,524
|
|
20240730,132100,40755616700,28100,28050,28100,28050,548
|
|
20240730,132000,40740238200,28050,28100,28100,28050,1725
|
|
20240730,131900,40691836800,28100,28100,28100,28050,811
|
|
20240730,131800,40669078200,28100,28100,28100,28050,1561
|
|
20240730,131700,40625259200,28100,28100,28100,28050,443
|
|
20240730,131600,40612830250,28050,28050,28100,28050,2552
|
|
20240730,131500,40541228350,28050,28050,28100,28050,498
|
|
20240730,131400,40527248450,28050,28150,28150,28050,1974
|
|
20240730,131300,40471780400,28100,28150,28150,28100,579
|
|
20240730,131200,40455495750,28150,28150,28150,28100,637
|
|
20240730,131100,40437583150,28150,28150,28150,28100,991
|
|
20240730,131000,40409711450,28150,28100,28150,28100,1213
|
|
20240730,130900,40375616200,28150,28100,28150,28100,697
|
|
20240730,130800,40356007900,28100,28100,28150,28100,1786
|
|
20240730,130700,40305809950,28100,28100,28150,28050,726
|
|
20240730,130600,40285385850,28150,28100,28150,28100,677
|
|
20240730,130500,40266341050,28100,28200,28200,28050,6310
|
|
20240730,130400,40088779350,28200,28100,28200,28100,5286
|
|
20240730,130300,39939925550,28150,28100,28150,28100,1054
|
|
20240730,130200,39910289600,28100,28100,28150,28100,1002
|
|
20240730,130100,39882093600,28150,28150,28150,28100,501
|
|
20240730,130000,39868006500,28150,28100,28150,28100,746
|
|
20240730,125900,39847026600,28150,28150,28150,28100,526
|
|
20240730,125800,39832229200,28150,28000,28150,28000,1669
|
|
20240730,125700,39785300100,28100,28150,28150,28000,7558
|
|
20240730,125600,39573138450,28100,28150,28150,28100,1333
|
|
20240730,125500,39535657100,28100,28050,28150,28050,6771
|
|
20240730,125400,39345312900,28050,28050,28100,28050,1094
|
|
20240730,125300,39314612050,28050,28100,28100,28050,516
|
|
20240730,125200,39300124000,28100,28050,28100,28050,717
|
|
20240730,125100,39280004050,28050,28050,28100,28050,596
|
|
20240730,125000,39263274200,28100,28000,28100,28000,834
|
|
20240730,124900,39239879250,28050,28050,28100,28000,1762
|
|
20240730,124800,39190501050,28100,28100,28100,28000,2939
|
|
20240730,124700,39108117650,28050,28100,28100,28000,7865
|
|
20240730,124600,38887794850,28100,28100,28100,28050,1579
|
|
20240730,124500,38843472050,28100,28050,28100,28050,904
|
|
20240730,124400,38818108650,28100,28100,28100,28000,988
|
|
20240730,124300,38790381900,28000,28050,28100,28000,2543
|
|
20240730,124200,38719092850,28100,28100,28100,28050,651
|
|
20240730,124100,38700823600,28050,28100,28100,28050,412
|
|
20240730,124000,38689257950,28100,28100,28100,28050,739
|
|
20240730,123900,38668522500,28100,28100,28100,28000,5747
|
|
20240730,123800,38507361950,28050,28050,28100,28050,1549
|
|
20240730,123700,38463906800,28100,28100,28100,28050,662
|
|
20240730,123600,38445321100,28050,28050,28100,28050,483
|
|
20240730,123500,38431767950,28100,28050,28100,28050,876
|
|
20240730,123400,38407187600,28100,28050,28100,28050,1478
|
|
20240730,123300,38365692750,28050,28100,28100,28050,842
|
|
20240730,123200,38342062650,28050,28050,28100,28050,837
|
|
20240730,123100,38318577500,28050,28100,28100,28050,465
|
|
20240730,123000,38305522300,28100,28050,28100,28050,2172
|
|
20240730,122900,38244572550,28100,28050,28100,28050,901
|
|
20240730,122800,38219290100,28100,28100,28100,28050,1086
|
|
20240730,122700,38188813750,28050,28100,28100,28050,392
|
|
20240730,122600,38177810750,28100,28050,28100,28050,1293
|
|
20240730,122500,38141524900,28050,28050,28100,28050,899
|
|
20240730,122400,38116291750,28050,28050,28100,28050,1095
|
|
20240730,122300,38085566300,28100,28100,28100,28050,410
|
|
20240730,122200,38074054800,28100,28100,28150,28050,4334
|
|
20240730,122100,37952311750,28100,28100,28150,28100,2587
|
|
20240730,122000,37879610050,28100,28100,28150,28100,895
|
|
20240730,121900,37854436500,28100,28100,28150,28100,581
|
|
20240730,121800,37838103150,28100,28150,28150,28100,1003
|
|
20240730,121700,37809898650,28150,28150,28150,28100,828
|
|
20240730,121600,37786609000,28150,28150,28150,28100,503
|
|
20240730,121500,37772459100,28150,28150,28150,28100,1109
|
|
20240730,121400,37741276250,28100,28150,28150,28100,950
|
|
20240730,121300,37714550000,28100,28100,28150,28100,894
|
|
20240730,121200,37689395550,28100,28150,28150,28100,982
|
|
20240730,121100,37661765100,28150,28150,28150,28100,1577
|
|
20240730,121000,37617429500,28150,28100,28150,28050,2522
|
|
20240730,120900,37546550250,28100,28050,28100,28050,860
|
|
20240730,120800,37522421050,28050,28100,28150,28050,1084
|
|
20240730,120700,37491955800,28100,28100,28150,28100,2094
|
|
20240730,120600,37433108100,28150,28100,28150,28100,659
|
|
20240730,120500,37414572950,28150,28100,28150,28100,219
|
|
20240730,120400,37408416300,28150,28200,28200,28150,2339
|
|
20240730,120300,37342563550,28200,28200,28200,28150,628
|
|
20240730,120200,37324863350,28150,28200,28200,28150,678
|
|
20240730,120100,37305763300,28150,28200,28200,28150,1064
|
|
20240730,120000,37275781050,28200,28200,28200,28150,1598
|
|
20240730,115900,37230772150,28200,28150,28200,28150,1227
|
|
20240730,115800,37196186750,28150,28200,28200,28100,874
|
|
20240730,115700,37171577450,28150,28150,28200,28100,3071
|
|
20240730,115600,37085140400,28100,28200,28200,28100,1178
|
|
20240730,115500,37051988850,28150,28150,28200,28150,1224
|
|
20240730,115400,37017517250,28200,28150,28200,28150,1690
|
|
20240730,115300,36969908950,28150,28200,28200,28150,877
|
|
20240730,115200,36945213200,28200,28200,28200,28150,2667
|
|
20240730,115100,36870105950,28150,28200,28200,28150,1839
|
|
20240730,115000,36818314550,28150,28150,28200,28150,1374
|
|
20240730,114900,36779606850,28200,28200,28200,28150,882
|
|
20240730,114800,36754764500,28150,28150,28200,28150,2113
|
|
20240730,114700,36695261600,28150,28150,28200,28150,1292
|
|
20240730,114600,36658872100,28150,28200,28200,28150,1676
|
|
20240730,114500,36611667350,28200,28100,28200,28100,1075
|
|
20240730,114400,36581405950,28150,28200,28200,28050,1586
|
|
20240730,114300,36536803250,28150,28150,28200,28050,1018
|
|
20240730,114200,36508152900,28150,28100,28150,28000,6435
|
|
20240730,114100,36327225150,28100,28100,28100,28050,1928
|
|
20240730,114000,36273059250,28100,28050,28100,27950,1519
|
|
20240730,113900,36230460250,28050,27950,28050,27950,3868
|
|
20240730,113800,36122050050,27950,27950,28000,27900,2097
|
|
20240730,113700,36063451600,27950,27900,28000,27850,914
|
|
20240730,113600,36037908700,28000,27950,28000,27850,2076
|
|
20240730,113500,35979923900,27950,27950,28000,27900,794
|
|
20240730,113400,35957723550,28000,27900,28000,27850,2965
|
|
20240730,113300,35874937950,27950,27900,27950,27850,1175
|
|
20240730,113200,35842130300,27950,27950,27950,27850,567
|
|
20240730,113100,35826296300,27850,27950,28000,27850,1614
|
|
20240730,113000,35781239750,28000,27950,28000,27900,1127
|
|
20240730,112900,35749703900,27950,27950,28050,27900,869
|
|
20240730,112800,35725396250,28000,28050,28050,27900,1653
|
|
20240730,112700,35679186450,27950,27950,28050,27950,1396
|
|
20240730,112600,35640102200,27950,27950,28050,27900,3048
|
|
20240730,112500,35554819850,28000,27900,28050,27900,2428
|
|
20240730,112400,35486885550,27950,27900,27950,27850,1720
|
|
20240730,112300,35438894300,27950,27900,27950,27850,1148
|
|
20240730,112200,35406861350,27900,27900,27900,27850,1206
|
|
20240730,112100,35373251700,27850,27850,27900,27850,1040
|
|
20240730,112000,35344258200,27850,27850,27900,27800,3489
|
|
20240730,111900,35247128450,27900,27950,27950,27850,1056
|
|
20240730,111800,35217671000,27950,27950,27950,27900,1464
|
|
20240730,111700,35176808700,27950,28000,28000,27900,1430
|
|
20240730,111600,35136860850,28000,27950,28000,27950,1495
|
|
20240730,111500,35095060100,28000,28000,28000,27950,1962
|
|
20240730,111400,35040187900,28000,27950,28000,27900,713
|
|
20240730,111300,35020262450,27900,28000,28000,27850,856
|
|
20240730,111200,34996339650,27950,27850,28000,27800,3783
|
|
20240730,111100,34890770900,27800,27800,28000,27800,8614
|
|
20240730,111000,34650298800,27800,27850,27900,27800,1810
|
|
20240730,110900,34599936550,27800,27800,27850,27800,1765
|
|
20240730,110800,34550833750,27900,27800,27900,27800,2559
|
|
20240730,110700,34479646350,27850,27800,27850,27800,3519
|
|
20240730,110600,34381731250,27850,27850,27900,27800,1505
|
|
20240730,110500,34339859450,27800,27850,27900,27800,2949
|
|
20240730,110400,34257727800,27900,27900,27900,27800,1305
|
|
20240730,110300,34221374800,27900,27850,27900,27800,2753
|
|
20240730,110200,34144735250,27900,27900,27900,27850,1628
|
|
20240730,110100,34099382000,27900,27800,27900,27800,7902
|
|
20240730,110000,33879200850,27850,27800,27850,27800,1440
|
|
20240730,105900,33839144150,27850,27900,27900,27750,3038
|
|
20240730,105800,33754620550,27850,27800,27900,27800,3438
|
|
20240730,105700,33658947200,27800,27750,27850,27750,2008
|
|
20240730,105600,33603055250,27800,27750,27850,27750,8910
|
|
20240730,105500,33355505950,27750,27800,27850,27750,3463
|
|
20240730,105400,33259290450,27800,27800,27850,27750,9895
|
|
20240730,105300,32984268800,27850,27800,27850,27800,3298
|
|
20240730,105200,32892565600,27900,27900,27900,27800,6861
|
|
20240730,105100,32701696050,27900,27850,27900,27800,3826
|
|
20240730,105000,32595118600,27850,27850,27900,27850,2747
|
|
20240730,104900,32518599450,27850,27850,27900,27850,1858
|
|
20240730,104800,32466834950,27900,27850,27900,27850,5409
|
|
20240730,104700,32316063850,27900,27900,27900,27850,5532
|
|
20240730,104600,32161967500,27900,27900,27900,27850,1160
|
|
20240730,104500,32129635950,27850,27900,27900,27850,2046
|
|
20240730,104400,32072617300,27900,27850,27900,27850,3154
|
|
20240730,104300,31984760100,27850,27950,27950,27850,16595
|
|
20240730,104200,31521882100,27900,27950,28000,27900,5348
|
|
20240730,104100,31372492400,27950,27950,28000,27950,2443
|
|
20240730,104000,31304186500,28000,28000,28000,27950,3331
|
|
20240730,103900,31211054900,28000,28000,28000,27950,1148
|
|
20240730,103800,31178943350,27950,28000,28000,27950,1261
|
|
20240730,103700,31143673050,28000,28050,28050,27950,2606
|
|
20240730,103600,31070700900,28050,28100,28150,28000,6370
|
|
20240730,103500,30891865250,28150,28150,28200,28100,7080
|
|
20240730,103400,30692630400,28150,28200,28200,28150,4977
|
|
20240730,103300,30552337000,28200,28200,28200,28100,3848
|
|
20240730,103200,30443871350,28150,28100,28250,28100,11879
|
|
20240730,103100,30109276000,28150,28050,28150,28000,4285
|
|
20240730,103000,29988981950,28000,28100,28100,28000,1320
|
|
20240730,102900,29951933350,28050,28100,28100,28050,2644
|
|
20240730,102800,29877728850,28100,28100,28100,28050,7575
|
|
20240730,102700,29664927300,28050,27950,28100,27950,15441
|
|
20240730,102600,29232648050,28000,27950,28000,27950,2216
|
|
20240730,102500,29170684750,28000,28000,28000,27950,1156
|
|
20240730,102400,29138357100,27950,28000,28000,27950,1152
|
|
20240730,102300,29106146400,27950,27950,28000,27950,1637
|
|
20240730,102200,29060362150,27950,28000,28000,27950,1879
|
|
20240730,102100,29007830600,28000,27950,28100,27950,3740
|
|
20240730,102000,28903002700,28000,28050,28050,27950,3465
|
|
20240730,101900,28806003500,28000,28000,28050,27950,2809
|
|
20240730,101800,28727344100,28000,28150,28150,27900,18064
|
|
20240730,101700,28220288300,28100,28150,28150,28100,3770
|
|
20240730,101600,28114253350,28150,28100,28150,28100,1823
|
|
20240730,101500,28062962900,28150,28150,28200,28100,2038
|
|
20240730,101400,28005587000,28150,28050,28200,28000,18253
|
|
20240730,101300,27492672950,28000,28050,28050,28000,3126
|
|
20240730,101200,27405128950,28000,28000,28100,28000,2308
|
|
20240730,101100,27340415850,28050,28050,28100,28000,5236
|
|
20240730,101000,27193542500,28000,28050,28050,28000,3257
|
|
20240730,100900,27102251600,28000,28000,28050,27950,4815
|
|
20240730,100800,26967417700,28000,27900,28000,27900,4403
|
|
20240730,100700,26844335650,28000,27850,28000,27750,24597
|
|
20240730,100600,26158940800,27850,27900,27900,27850,6692
|
|
20240730,100500,25972556200,27900,27950,28000,27850,11619
|
|
20240730,100400,25648238650,27950,28000,28000,27950,3696
|
|
20240730,100300,25544899800,28000,28000,28050,28000,3606
|
|
20240730,100200,25443916500,28050,28000,28050,27950,4573
|
|
20240730,100100,25315837600,28000,28000,28050,27950,5493
|
|
20240730,100000,25162127100,28000,28000,28050,27950,6052
|
|
20240730,095900,24992672700,28000,28050,28100,28000,18341
|
|
20240730,095800,24478495850,28050,28100,28150,28050,2749
|
|
20240730,095700,24401229650,28100,28150,28150,28100,2100
|
|
20240730,095600,24342194650,28150,28100,28150,28100,2276
|
|
20240730,095500,24278212950,28100,28150,28200,28100,9649
|
|
20240730,095400,24006755700,28150,28200,28200,28150,2144
|
|
20240730,095300,23946374200,28200,28200,28200,28150,1492
|
|
20240730,095200,23904306600,28200,28200,28250,28150,1961
|
|
20240730,095100,23849018300,28200,28250,28250,28200,8649
|
|
20240730,095000,23605075200,28250,28200,28250,28200,3880
|
|
20240730,094900,23495611900,28200,28100,28300,28100,10374
|
|
20240730,094800,23202970750,28100,28150,28200,28100,2584
|
|
20240730,094700,23130299350,28150,28250,28250,28150,7981
|
|
20240730,094600,22905268750,28250,28200,28300,28200,6393
|
|
20240730,094500,22724719250,28200,28000,28300,28000,30006
|
|
20240730,094400,21878520950,28000,28000,28100,27950,12202
|
|
20240730,094300,21536760150,28000,28050,28100,28000,9448
|
|
20240730,094200,21272011350,28050,28100,28150,28050,5184
|
|
20240730,094100,21126460850,28100,28100,28150,28050,5538
|
|
20240730,094000,20970815000,28100,28100,28150,28050,3612
|
|
20240730,093900,20869303800,28100,28050,28150,28000,13071
|
|
20240730,093800,20502857050,28100,28200,28200,28000,12086
|
|
20240730,093700,20163396600,28200,28200,28300,28150,8496
|
|
20240730,093600,19923540750,28200,28200,28250,28200,1282
|
|
20240730,093500,19887359200,28250,28200,28250,28150,5320
|
|
20240730,093400,19737377950,28150,28250,28250,28150,1638
|
|
20240730,093300,19691244500,28200,28200,28250,28150,3190
|
|
20240730,093200,19601258650,28200,28250,28300,28150,5376
|
|
20240730,093100,19449600500,28200,28300,28350,28200,4392
|
|
20240730,093000,19325489750,28300,28300,28350,28200,3233
|
|
20240730,092900,19234049550,28300,28300,28350,28250,2383
|
|
20240730,092800,19166666000,28300,28300,28350,28200,6663
|
|
20240730,092700,18978163350,28250,28150,28350,28150,8660
|
|
20240730,092600,18733765950,28150,28150,28300,28050,22729
|
|
20240730,092500,18094191100,28200,28350,28350,28150,20358
|
|
20240730,092400,17519225500,28350,28450,28500,28300,9540
|
|
20240730,092300,17248094150,28400,28400,28450,28300,22709
|
|
20240730,092200,16603906150,28400,28450,28500,28400,15736
|
|
20240730,092100,16156520300,28450,28650,28650,28450,30344
|
|
20240730,092000,15290236300,28650,28700,28750,28650,12098
|
|
20240730,091900,14943066100,28700,28750,28750,28700,21132
|
|
20240730,091800,14335967500,28700,28750,28800,28700,6350
|
|
20240730,091700,14153435650,28800,28850,28850,28750,10638
|
|
20240730,091600,13847205750,28800,28950,28950,28750,13971
|
|
20240730,091500,13444224800,28950,28800,28950,28800,13787
|
|
20240730,091400,13045645200,28800,28850,28850,28750,14371
|
|
20240730,091300,12631841100,28800,28800,28850,28700,13645
|
|
20240730,091200,12239188500,28800,28850,28900,28800,11700
|
|
20240730,091100,11901804050,28900,28750,28900,28750,8163
|
|
20240730,091000,11666468750,28750,28900,28950,28700,41881
|
|
20240730,090900,10461696700,28900,28950,29000,28900,11337
|
|
20240730,090800,10133422250,28950,29050,29100,28950,22787
|
|
20240730,090700,9472307550,29100,29100,29100,29000,19312
|
|
20240730,090600,8911054400,29100,28900,29100,28900,22166
|
|
20240730,090500,8267780500,28900,28950,28950,28800,16017
|
|
20240730,090400,7804943650,28950,29200,29200,28800,56860
|
|
20240730,090300,6158185700,29200,29250,29300,29000,54286
|
|
20240730,090200,4573383450,29250,28850,29300,28750,97365
|
|
20240730,090100,1738701400,28900,28600,28900,28500,14321
|
|
20240730,090000,1327077200,28500,28550,28650,28400,46217
|