587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,184400,2748272850,21850,21850,21850,21850,2973
|
|
20240730,184300,2748272850,21850,21850,21850,21850,0
|
|
20240730,184200,2748272850,21850,21850,21850,21850,0
|
|
20240730,184100,2748272850,21850,21850,21850,21850,0
|
|
20240730,184000,2748272850,21850,21850,21850,21850,0
|
|
20240730,183900,2748272850,21850,21850,21850,21850,0
|
|
20240730,183800,2748272850,21850,21850,21850,21850,0
|
|
20240730,183700,2748272850,21850,21850,21850,21850,0
|
|
20240730,183600,2748272850,21850,21850,21850,21850,0
|
|
20240730,183500,2748272850,21850,21850,21850,21850,0
|
|
20240730,183400,2748272850,21850,21850,21850,21850,0
|
|
20240730,183300,2748272850,21850,21850,21850,21850,0
|
|
20240730,183200,2748272850,21850,21850,21850,21850,0
|
|
20240730,183100,2748272850,21850,21850,21850,21850,0
|
|
20240730,183000,2748272850,21850,21850,21850,21850,0
|
|
20240730,182900,2748272850,21850,21850,21850,21850,0
|
|
20240730,182800,2748272850,21850,21850,21850,21850,0
|
|
20240730,182700,2748272850,21850,21850,21850,21850,0
|
|
20240730,182600,2748272850,21850,21850,21850,21850,0
|
|
20240730,182500,2748272850,21850,21850,21850,21850,0
|
|
20240730,182400,2748272850,21850,21850,21850,21850,0
|
|
20240730,182300,2748272850,21850,21850,21850,21850,0
|
|
20240730,182200,2748272850,21850,21850,21850,21850,0
|
|
20240730,182100,2748272850,21850,21850,21850,21850,0
|
|
20240730,182000,2748272850,21850,21850,21850,21850,0
|
|
20240730,181900,2748272850,21850,21850,21850,21850,0
|
|
20240730,181800,2748272850,21850,21850,21850,21850,0
|
|
20240730,181700,2748272850,21850,21850,21850,21850,0
|
|
20240730,181600,2748272850,21850,21850,21850,21850,0
|
|
20240730,181500,2748272850,21850,21850,21850,21850,0
|
|
20240730,181400,2748272850,21850,21850,21850,21850,2973
|
|
20240730,181300,2748272850,21850,21850,21850,21850,0
|
|
20240730,181200,2748272850,21850,21850,21850,21850,0
|
|
20240730,181100,2748272850,21850,21850,21850,21850,0
|
|
20240730,181000,2748272850,21850,21850,21850,21850,0
|
|
20240730,180900,2748272850,21850,21850,21850,21850,0
|
|
20240730,180800,2748272850,21850,21850,21850,21850,0
|
|
20240730,180700,2748272850,21850,21850,21850,21850,0
|
|
20240730,180600,2748272850,21850,21850,21850,21850,0
|
|
20240730,180500,2748272850,21850,21850,21850,21850,0
|
|
20240730,180400,2748272850,21850,21850,21850,21850,0
|
|
20240730,180300,2748272850,21850,21850,21850,21850,0
|
|
20240730,180200,2748272850,21850,21850,21850,21850,0
|
|
20240730,180100,2748272850,21850,21850,21850,21850,0
|
|
20240730,180000,2748272850,21850,21850,21850,21850,0
|
|
20240730,175900,2748272850,21850,21850,21850,21850,0
|
|
20240730,175800,2748272850,21850,21850,21850,21850,0
|
|
20240730,175700,2748272850,21850,21850,21850,21850,0
|
|
20240730,175600,2748272850,21850,21850,21850,21850,0
|
|
20240730,175500,2748272850,21850,21850,21850,21850,0
|
|
20240730,175400,2748272850,21850,21850,21850,21850,0
|
|
20240730,175300,2748272850,21850,21850,21850,21850,0
|
|
20240730,175200,2748272850,21850,21850,21850,21850,0
|
|
20240730,175100,2748272850,21850,21850,21850,21850,0
|
|
20240730,175000,2748272850,21850,21850,21850,21850,0
|
|
20240730,174900,2748272850,21850,21850,21850,21850,0
|
|
20240730,174800,2748272850,21850,21850,21850,21850,0
|
|
20240730,174700,2748272850,21850,21850,21850,21850,0
|
|
20240730,174600,2748272850,21850,21850,21850,21850,0
|
|
20240730,174500,2748272850,21850,21850,21850,21850,0
|
|
20240730,174400,2748272850,21850,21850,21850,21850,2973
|
|
20240730,174300,2748272850,21850,21850,21850,21850,0
|
|
20240730,174200,2748272850,21850,21850,21850,21850,0
|
|
20240730,174100,2748272850,21850,21850,21850,21850,0
|
|
20240730,174000,2748272850,21850,21850,21850,21850,0
|
|
20240730,173900,2748272850,21850,21850,21850,21850,0
|
|
20240730,173800,2748272850,21850,21850,21850,21850,0
|
|
20240730,173700,2748272850,21850,21850,21850,21850,0
|
|
20240730,173600,2748272850,21850,21850,21850,21850,0
|
|
20240730,173500,2748272850,21850,21850,21850,21850,0
|
|
20240730,173400,2748272850,21850,21850,21850,21850,0
|
|
20240730,173300,2748272850,21850,21850,21850,21850,0
|
|
20240730,173200,2748272850,21850,21850,21850,21850,0
|
|
20240730,173100,2748272850,21850,21850,21850,21850,0
|
|
20240730,173000,2748272850,21850,21850,21850,21850,0
|
|
20240730,172900,2748272850,21850,21850,21850,21850,0
|
|
20240730,172800,2748272850,21850,21850,21850,21850,0
|
|
20240730,172700,2748272850,21850,21850,21850,21850,0
|
|
20240730,172600,2748272850,21850,21850,21850,21850,0
|
|
20240730,172500,2748272850,21850,21850,21850,21850,0
|
|
20240730,172400,2748272850,21850,21850,21850,21850,0
|
|
20240730,172300,2748272850,21850,21850,21850,21850,0
|
|
20240730,172200,2748272850,21850,21850,21850,21850,0
|
|
20240730,172100,2748272850,21850,21850,21850,21850,0
|
|
20240730,172000,2748272850,21850,21850,21850,21850,0
|
|
20240730,171900,2748272850,21850,21850,21850,21850,0
|
|
20240730,171800,2748272850,21850,21850,21850,21850,0
|
|
20240730,171700,2748272850,21850,21850,21850,21850,0
|
|
20240730,171600,2748272850,21850,21850,21850,21850,0
|
|
20240730,171500,2748272850,21850,21850,21850,21850,0
|
|
20240730,171400,2748272850,21850,21850,21850,21850,2973
|
|
20240730,171300,2748272850,21850,21850,21850,21850,0
|
|
20240730,171200,2748272850,21850,21850,21850,21850,0
|
|
20240730,171100,2748272850,21850,21850,21850,21850,0
|
|
20240730,171000,2748272850,21850,21850,21850,21850,0
|
|
20240730,170900,2748272850,21850,21850,21850,21850,0
|
|
20240730,170800,2748272850,21850,21850,21850,21850,0
|
|
20240730,170700,2748272850,21850,21850,21850,21850,0
|
|
20240730,170600,2748272850,21850,21850,21850,21850,0
|
|
20240730,170500,2748272850,21850,21850,21850,21850,0
|
|
20240730,170400,2748272850,21850,21850,21850,21850,0
|
|
20240730,170300,2748272850,21850,21850,21850,21850,0
|
|
20240730,170200,2748272850,21850,21850,21850,21850,0
|
|
20240730,170100,2748272850,21850,21850,21850,21850,0
|
|
20240730,170000,2748272850,21850,21850,21850,21850,0
|
|
20240730,165900,2748272850,21850,21850,21850,21850,0
|
|
20240730,165800,2748272850,21850,21850,21850,21850,0
|
|
20240730,165700,2748272850,21850,21850,21850,21850,0
|
|
20240730,165600,2748272850,21850,21850,21850,21850,0
|
|
20240730,165500,2748272850,21850,21850,21850,21850,0
|
|
20240730,165400,2748272850,21850,21850,21850,21850,0
|
|
20240730,165300,2748272850,21850,21850,21850,21850,0
|
|
20240730,165200,2748272850,21850,21850,21850,21850,0
|
|
20240730,165100,2748272850,21850,21850,21850,21850,0
|
|
20240730,165000,2748272850,21850,21850,21850,21850,0
|
|
20240730,164900,2748272850,21850,21850,21850,21850,0
|
|
20240730,164800,2748272850,21850,21850,21850,21850,0
|
|
20240730,164700,2748272850,21850,21850,21850,21850,0
|
|
20240730,164600,2748272850,21850,21850,21850,21850,0
|
|
20240730,164500,2748272850,21850,21850,21850,21850,0
|
|
20240730,164400,2748272850,21850,21850,21850,21850,2973
|
|
20240730,164300,2748272850,21850,21850,21850,21850,0
|
|
20240730,164200,2748272850,21850,21850,21850,21850,0
|
|
20240730,164100,2748272850,21850,21850,21850,21850,0
|
|
20240730,164000,2748272850,21850,21850,21850,21850,0
|
|
20240730,163900,2748272850,21850,21850,21850,21850,0
|
|
20240730,163800,2748272850,21850,21850,21850,21850,0
|
|
20240730,163700,2748272850,21850,21850,21850,21850,0
|
|
20240730,163600,2748272850,21850,21850,21850,21850,0
|
|
20240730,163500,2748272850,21850,21850,21850,21850,0
|
|
20240730,163400,2748272850,21850,21850,21850,21850,0
|
|
20240730,163300,2748272850,21850,21850,21850,21850,0
|
|
20240730,163200,2748272850,21850,21850,21850,21850,0
|
|
20240730,163100,2748272850,21850,21850,21850,21850,0
|
|
20240730,163000,2748272850,21850,21850,21850,21850,0
|
|
20240730,162900,2748272850,21850,21850,21850,21850,0
|
|
20240730,162800,2748272850,21850,21850,21850,21850,0
|
|
20240730,162700,2748272850,21850,21850,21850,21850,0
|
|
20240730,162600,2748272850,21850,21850,21850,21850,0
|
|
20240730,162500,2748272850,21850,21850,21850,21850,0
|
|
20240730,162400,2748272850,21850,21850,21850,21850,0
|
|
20240730,162300,2748272850,21850,21850,21850,21850,0
|
|
20240730,162200,2748272850,21850,21850,21850,21850,0
|
|
20240730,162100,2748272850,21850,21850,21850,21850,0
|
|
20240730,162000,2748272850,21850,21850,21850,21850,0
|
|
20240730,161900,2748272850,21850,21850,21850,21850,0
|
|
20240730,161800,2748272850,21850,21850,21850,21850,0
|
|
20240730,161700,2748272850,21850,21850,21850,21850,0
|
|
20240730,161600,2748272850,21850,21850,21850,21850,0
|
|
20240730,161500,2748272850,21850,21850,21850,21850,0
|
|
20240730,161400,2748272850,21850,21850,21850,21850,2973
|
|
20240730,161300,2748272850,21850,21850,21850,21850,0
|
|
20240730,161200,2748272850,21850,21850,21850,21850,0
|
|
20240730,161100,2748272850,21850,21850,21850,21850,0
|
|
20240730,161000,2748272850,21850,21850,21850,21850,0
|
|
20240730,160900,2748272850,21850,21850,21850,21850,0
|
|
20240730,160800,2748272850,21850,21850,21850,21850,0
|
|
20240730,160700,2748272850,21850,21850,21850,21850,0
|
|
20240730,160600,2748272850,21850,21850,21850,21850,0
|
|
20240730,160500,2748272850,21850,21850,21850,21850,0
|
|
20240730,160400,2748272850,21850,21850,21850,21850,0
|
|
20240730,160300,2748272850,21850,21850,21850,21850,0
|
|
20240730,160200,2748272850,21850,21850,21850,21850,0
|
|
20240730,160100,2748272850,21850,21850,21850,21850,0
|
|
20240730,160000,2748272850,21850,21850,21850,21850,0
|
|
20240730,155900,2748272850,21850,21850,21850,21850,0
|
|
20240730,155800,2748272850,21850,21850,21850,21850,0
|
|
20240730,155700,2748272850,21850,21850,21850,21850,0
|
|
20240730,155600,2748272850,21850,21850,21850,21850,0
|
|
20240730,155500,2748272850,21850,21850,21850,21850,0
|
|
20240730,155400,2748272850,21850,21850,21850,21850,0
|
|
20240730,155300,2748272850,21850,21850,21850,21850,0
|
|
20240730,155200,2748272850,21850,21850,21850,21850,0
|
|
20240730,155100,2748272850,21850,21850,21850,21850,0
|
|
20240730,155000,2748272850,21850,21850,21850,21850,0
|
|
20240730,154900,2748272850,21850,21850,21850,21850,0
|
|
20240730,154800,2748272850,21850,21850,21850,21850,0
|
|
20240730,154700,2748272850,21850,21850,21850,21850,0
|
|
20240730,154600,2748272850,21850,21850,21850,21850,0
|
|
20240730,154500,2748272850,21850,21850,21850,21850,0
|
|
20240730,154400,2748272850,21850,21850,21850,21850,2973
|
|
20240730,154300,2748272850,21850,21850,21850,21850,0
|
|
20240730,154200,2748272850,21850,21850,21850,21850,0
|
|
20240730,154100,2748272850,21850,21850,21850,21850,0
|
|
20240730,154000,2748272850,21850,21850,21850,21850,0
|
|
20240730,153900,2748272850,21850,21850,21850,21850,0
|
|
20240730,153800,2748272850,21850,21850,21850,21850,0
|
|
20240730,153700,2748272850,21850,21850,21850,21850,0
|
|
20240730,153600,2748272850,21850,21850,21850,21850,0
|
|
20240730,153500,2748272850,21850,21850,21850,21850,0
|
|
20240730,153400,2748272850,21850,21850,21850,21850,0
|
|
20240730,153300,2748272850,21850,21850,21850,21850,0
|
|
20240730,153200,2748272850,21850,21850,21850,21850,0
|
|
20240730,153100,2748272850,21850,21850,21850,21850,0
|
|
20240730,153000,2748272850,21850,21850,21850,21850,2973
|
|
20240730,152900,2683312800,21800,21800,21800,21800,0
|
|
20240730,152800,2683312800,21800,21800,21800,21800,0
|
|
20240730,152700,2683312800,21800,21800,21800,21800,0
|
|
20240730,152600,2683312800,21800,21800,21800,21800,0
|
|
20240730,152500,2683312800,21800,21800,21800,21800,0
|
|
20240730,152400,2683312800,21800,21800,21800,21800,0
|
|
20240730,152300,2683312800,21800,21800,21800,21800,0
|
|
20240730,152200,2683312800,21800,21800,21800,21800,0
|
|
20240730,152100,2683312800,21800,21800,21800,21800,0
|
|
20240730,152000,2683312800,21800,21800,21800,21800,0
|
|
20240730,151900,2683312800,21800,21850,21850,21800,162
|
|
20240730,151800,2679777400,21850,21850,21850,21750,197
|
|
20240730,151700,2675482300,21850,21850,21850,21750,401
|
|
20240730,151600,2666733400,21800,21850,21850,21750,735
|
|
20240730,151500,2650724600,21850,21850,21850,21750,447
|
|
20240730,151400,2640977650,21850,21800,21850,21800,213
|
|
20240730,151300,2636323700,21850,21850,21850,21750,334
|
|
20240730,151200,2629036150,21850,21800,21850,21800,261
|
|
20240730,151100,2623345150,21800,21800,21800,21800,28
|
|
20240730,151000,2622734750,21800,21800,21800,21750,335
|
|
20240730,150900,2615431850,21800,21800,21800,21800,210
|
|
20240730,150800,2610853850,21800,21700,21800,21700,596
|
|
20240730,150700,2597861250,21800,21800,21800,21800,191
|
|
20240730,150600,2593697450,21750,21800,21800,21750,1499
|
|
20240730,150500,2561083350,21750,21750,21800,21750,197
|
|
20240730,150400,2556798300,21800,21800,21800,21800,1319
|
|
20240730,150300,2528044100,21800,21800,21850,21800,996
|
|
20240730,150200,2506330950,21800,21750,21800,21750,464
|
|
20240730,150100,2496219750,21800,21800,21800,21800,334
|
|
20240730,150000,2488938550,21800,21800,21800,21800,276
|
|
20240730,145900,2482921750,21800,21800,21800,21800,16
|
|
20240730,145800,2482572950,21800,21750,21800,21750,230
|
|
20240730,145700,2477559400,21750,21800,21800,21750,244
|
|
20240730,145600,2472241700,21800,21800,21800,21800,249
|
|
20240730,145500,2466813500,21800,21750,21800,21750,310
|
|
20240730,145400,2460060500,21750,21800,21800,21750,283
|
|
20240730,145300,2453893950,21750,21800,21800,21750,59
|
|
20240730,145200,2452609700,21850,21800,21850,21800,196
|
|
20240730,145100,2448327250,21800,21800,21800,21800,370
|
|
20240730,145000,2440261250,21800,21800,21800,21800,393
|
|
20240730,144900,2431693850,21800,21750,21800,21750,527
|
|
20240730,144800,2420205400,21800,21800,21800,21800,193
|
|
20240730,144700,2415998000,21750,21800,21800,21750,6
|
|
20240730,144600,2415867450,21800,21750,21800,21750,252
|
|
20240730,144500,2410375050,21800,21800,21800,21800,188
|
|
20240730,144400,2406276650,21800,21800,21800,21750,845
|
|
20240730,144300,2387892800,21800,21800,21800,21800,202
|
|
20240730,144200,2383489200,21800,21800,21850,21750,1810
|
|
20240730,144100,2344060950,21750,21750,21750,21750,31
|
|
20240730,144000,2343386700,21750,21750,21750,21750,154
|
|
20240730,143900,2340037200,21750,21700,21750,21700,240
|
|
20240730,143800,2334817550,21750,21750,21750,21750,188
|
|
20240730,143700,2330728550,21750,21750,21750,21750,215
|
|
20240730,143600,2326052300,21750,21750,21750,21750,197
|
|
20240730,143500,2321767550,21700,21700,21700,21700,11
|
|
20240730,143400,2321528850,21750,21750,21750,21750,207
|
|
20240730,143300,2317026600,21750,21750,21750,21700,234
|
|
20240730,143200,2311939100,21750,21750,21800,21750,2542
|
|
20240730,143100,2256645600,21750,21750,21800,21750,272
|
|
20240730,143000,2250720600,21800,21800,21800,21800,233
|
|
20240730,142900,2245641200,21750,21750,21750,21750,352
|
|
20240730,142800,2237985200,21750,21750,21750,21750,722
|
|
20240730,142700,2222281700,21800,21700,21800,21700,263
|
|
20240730,142600,2216553900,21750,21750,21800,21700,543
|
|
20240730,142500,2204736150,21750,21750,21750,21750,206
|
|
20240730,142400,2200255650,21750,21750,21750,21750,187
|
|
20240730,142300,2196188400,21750,21750,21750,21750,2
|
|
20240730,142200,2196144900,21750,21750,21750,21750,206
|
|
20240730,142100,2191664400,21750,21750,21800,21700,3088
|
|
20240730,142000,2124505300,21800,21800,21800,21800,258
|
|
20240730,141900,2118880900,21800,21800,21800,21800,193
|
|
20240730,141800,2114673500,21750,21800,21800,21750,286
|
|
20240730,141700,2108442550,21800,21750,21800,21750,84
|
|
20240730,141600,2106614500,21800,21800,21800,21800,185
|
|
20240730,141500,2102581500,21800,21750,21800,21750,213
|
|
20240730,141400,2097938750,21800,21800,21800,21750,214
|
|
20240730,141300,2093273600,21750,21750,21750,21750,85
|
|
20240730,141200,2091424850,21750,21750,21750,21750,240
|
|
20240730,141100,2086204850,21700,21700,21700,21700,30
|
|
20240730,141000,2085553850,21750,21750,21800,21750,218
|
|
20240730,140900,2080802500,21750,21750,21750,21750,197
|
|
20240730,140800,2076517750,21700,21750,21750,21700,224
|
|
20240730,140700,2071646750,21750,21600,21750,21600,260
|
|
20240730,140600,2066009500,21600,21650,21750,21600,749
|
|
20240730,140500,2049784100,21700,21700,21700,21700,171
|
|
20240730,140400,2046073400,21700,21700,21700,21700,199
|
|
20240730,140300,2041755100,21700,21750,21750,21700,436
|
|
20240730,140200,2032272550,21800,21750,21800,21750,785
|
|
20240730,140100,2015165050,21750,21750,21800,21750,258
|
|
20240730,140000,2009553500,21750,21750,21750,21700,223
|
|
20240730,135900,2004703650,21750,21750,21750,21750,110
|
|
20240730,135800,2002311150,21750,21700,21750,21700,423
|
|
20240730,135700,1993111450,21700,21700,21750,21700,526
|
|
20240730,135600,1981687100,21700,21700,21700,21700,400
|
|
20240730,135500,1973007100,21700,21700,21700,21700,229
|
|
20240730,135400,1968037800,21700,21650,21700,21650,136
|
|
20240730,135300,1965088250,21700,21700,21700,21700,0
|
|
20240730,135200,1965088250,21700,21700,21700,21600,308
|
|
20240730,135100,1958411400,21650,21650,21650,21650,167
|
|
20240730,135000,1954795850,21600,21600,21650,21550,557
|
|
20240730,134900,1942754150,21650,21650,21650,21650,199
|
|
20240730,134800,1938445800,21650,21650,21650,21650,203
|
|
20240730,134700,1934050850,21650,21600,21650,21600,561
|
|
20240730,134600,1921932200,21700,21650,21700,21650,271
|
|
20240730,134500,1916052050,21700,21650,21700,21650,193
|
|
20240730,134400,1911873550,21650,21600,21650,21600,702
|
|
20240730,134300,1896675450,21650,21650,21650,21600,207
|
|
20240730,134200,1892193950,21600,21650,21650,21600,274
|
|
20240730,134100,1886264800,21600,21600,21600,21550,209
|
|
20240730,134000,1881752600,21600,21600,21600,21600,197
|
|
20240730,133900,1877497400,21650,21600,21650,21600,286
|
|
20240730,133800,1871319750,21600,21600,21600,21600,216
|
|
20240730,133700,1866654150,21600,21600,21600,21600,223
|
|
20240730,133600,1861837350,21600,21550,21600,21550,1997
|
|
20240730,133500,1818801900,21550,21500,21550,21500,2
|
|
20240730,133400,1818758850,21500,21550,21550,21500,172
|
|
20240730,133300,1815059800,21500,21550,21550,21450,201
|
|
20240730,133200,1810738850,21500,21500,21500,21500,113
|
|
20240730,133100,1808309350,21550,21500,21550,21500,328
|
|
20240730,133000,1801257300,21500,21500,21500,21500,202
|
|
20240730,132900,1796914300,21450,21500,21500,21450,104
|
|
20240730,132800,1794678850,21500,21500,21500,21500,93
|
|
20240730,132700,1792679350,21500,21450,21500,21450,19
|
|
20240730,132600,1792270900,21450,21450,21450,21450,226
|
|
20240730,132500,1787423200,21500,21500,21500,21500,37
|
|
20240730,132400,1786627700,21500,21450,21500,21400,348
|
|
20240730,132300,1779171350,21450,21450,21450,21450,33
|
|
20240730,132200,1778463500,21450,21450,21450,21450,20
|
|
20240730,132100,1778034500,21450,21450,21450,21450,16
|
|
20240730,132000,1777691300,21450,21450,21450,21450,9
|
|
20240730,131900,1777498250,21500,21500,21500,21500,11
|
|
20240730,131800,1777261750,21500,21500,21500,21500,9
|
|
20240730,131700,1777068250,21500,21500,21500,21500,32
|
|
20240730,131600,1776380250,21450,21450,21450,21450,285
|
|
20240730,131500,1770267000,21450,21450,21450,21450,21
|
|
20240730,131400,1769816550,21500,21500,21500,21500,20
|
|
20240730,131300,1769386550,21500,21450,21500,21450,86
|
|
20240730,131200,1767537650,21450,21450,21450,21450,0
|
|
20240730,131100,1767537650,21450,21500,21500,21450,515
|
|
20240730,131000,1756489950,21500,21500,21500,21500,33
|
|
20240730,130900,1755780450,21500,21500,21500,21500,0
|
|
20240730,130800,1755780450,21500,21500,21500,21500,40
|
|
20240730,130700,1754920450,21500,21500,21500,21500,51
|
|
20240730,130600,1753823950,21450,21450,21450,21450,31
|
|
20240730,130500,1753159000,21450,21450,21450,21450,0
|
|
20240730,130400,1753159000,21450,21500,21500,21450,116
|
|
20240730,130300,1750665100,21500,21500,21500,21500,70
|
|
20240730,130200,1749160100,21500,21500,21500,21500,89
|
|
20240730,130100,1747246600,21500,21500,21500,21500,30
|
|
20240730,130000,1746601600,21500,21450,21500,21450,3
|
|
20240730,125900,1746537150,21500,21450,21500,21450,487
|
|
20240730,125800,1736090950,21450,21450,21500,21450,32
|
|
20240730,125700,1735403600,21450,21450,21450,21450,7
|
|
20240730,125600,1735253450,21450,21450,21500,21450,314
|
|
20240730,125500,1728510150,21450,21500,21500,21450,50
|
|
20240730,125400,1727435700,21500,21500,21500,21450,386
|
|
20240730,125300,1719140950,21500,21500,21500,21500,20
|
|
20240730,125200,1718710950,21500,21500,21500,21500,58
|
|
20240730,125100,1717463950,21500,21500,21500,21500,29
|
|
20240730,125000,1716840450,21500,21500,21500,21500,17
|
|
20240730,124900,1716474950,21500,21450,21500,21450,216
|
|
20240730,124800,1711831200,21450,21450,21500,21450,79
|
|
20240730,124700,1710135700,21500,21500,21500,21500,31
|
|
20240730,124600,1709469200,21500,21500,21500,21500,33
|
|
20240730,124500,1708759700,21500,21500,21500,21500,26
|
|
20240730,124400,1708200700,21450,21450,21450,21450,23
|
|
20240730,124300,1707707350,21500,21500,21500,21500,2
|
|
20240730,124200,1707664350,21500,21500,21500,21500,10
|
|
20240730,124100,1707449350,21500,21500,21500,21450,134
|
|
20240730,124000,1704568600,21500,21500,21500,21500,0
|
|
20240730,123900,1704568600,21500,21500,21500,21500,100
|
|
20240730,123800,1702418600,21450,21450,21450,21450,9
|
|
20240730,123700,1702225550,21500,21500,21500,21500,57
|
|
20240730,123600,1701000050,21450,21450,21450,21450,286
|
|
20240730,123500,1694865350,21450,21450,21450,21450,141
|
|
20240730,123400,1691840900,21450,21450,21450,21450,15
|
|
20240730,123300,1691519150,21450,21450,21450,21450,4
|
|
20240730,123200,1691433350,21450,21450,21450,21450,87
|
|
20240730,123100,1689567200,21450,21450,21450,21450,21
|
|
20240730,123000,1689116750,21450,21450,21450,21450,55
|
|
20240730,122900,1687937000,21450,21450,21450,21450,15
|
|
20240730,122800,1687615250,21450,21450,21450,21400,42
|
|
20240730,122700,1686714400,21400,21450,21450,21400,73
|
|
20240730,122600,1685151200,21450,21450,21450,21450,105
|
|
20240730,122500,1682898950,21450,21400,21450,21400,231
|
|
20240730,122400,1677954500,21400,21400,21400,21400,181
|
|
20240730,122300,1674081100,21400,21400,21450,21400,548
|
|
20240730,122200,1662328900,21450,21450,21450,21450,0
|
|
20240730,122100,1662328900,21450,21450,21450,21450,21
|
|
20240730,122000,1661878450,21450,21500,21500,21400,9
|
|
20240730,121900,1661685400,21500,21500,21500,21500,1
|
|
20240730,121800,1661663900,21500,21450,21500,21450,217
|
|
20240730,121700,1657000550,21400,21450,21450,21400,500
|
|
20240730,121600,1646284900,21450,21450,21450,21450,0
|
|
20240730,121500,1646284900,21450,21450,21450,21450,137
|
|
20240730,121400,1643346250,21450,21450,21450,21450,2
|
|
20240730,121300,1643303350,21450,21400,21450,21350,1218
|
|
20240730,121200,1617196900,21400,21500,21500,21400,1692
|
|
20240730,121100,1580972050,21500,21500,21500,21500,1
|
|
20240730,121000,1580950550,21500,21500,21500,21450,42
|
|
20240730,120900,1580048900,21500,21500,21500,21500,100
|
|
20240730,120800,1577898900,21450,21500,21500,21450,31
|
|
20240730,120700,1577232650,21450,21450,21450,21450,26
|
|
20240730,120600,1576674950,21500,21500,21500,21500,10
|
|
20240730,120500,1576459950,21500,21500,21500,21500,20
|
|
20240730,120400,1576029950,21450,21450,21450,21450,750
|
|
20240730,120300,1559942450,21500,21500,21500,21500,201
|
|
20240730,120200,1555620950,21500,21550,21550,21500,48
|
|
20240730,120100,1554588000,21500,21500,21550,21500,256
|
|
20240730,120000,1549083950,21500,21500,21500,21500,5
|
|
20240730,115900,1548976450,21550,21550,21550,21550,100
|
|
20240730,115800,1546821450,21550,21500,21550,21500,21
|
|
20240730,115700,1546369700,21500,21500,21550,21500,307
|
|
20240730,115600,1539769150,21500,21500,21500,21500,356
|
|
20240730,115500,1532115150,21500,21450,21500,21450,148
|
|
20240730,115400,1528933200,21500,21500,21500,21500,24
|
|
20240730,115300,1528417200,21500,21500,21500,21500,5
|
|
20240730,115200,1528309700,21500,21500,21500,21500,171
|
|
20240730,115100,1524633200,21500,21500,21500,21500,0
|
|
20240730,115000,1524633200,21500,21500,21500,21500,0
|
|
20240730,114900,1524633200,21500,21500,21500,21500,271
|
|
20240730,114800,1518806700,21500,21500,21500,21500,27
|
|
20240730,114700,1518226200,21500,21450,21500,21450,470
|
|
20240730,114600,1508133500,21400,21450,21450,21400,23
|
|
20240730,114500,1507640200,21450,21450,21450,21450,6
|
|
20240730,114400,1507511500,21450,21450,21450,21450,2
|
|
20240730,114300,1507468600,21400,21400,21400,21400,150
|
|
20240730,114200,1504258600,21450,21450,21450,21450,27
|
|
20240730,114100,1503679450,21400,21400,21400,21400,4
|
|
20240730,114000,1503593850,21450,21450,21450,21450,20
|
|
20240730,113900,1503164850,21400,21450,21450,21400,221
|
|
20240730,113800,1498434550,21400,21400,21400,21400,410
|
|
20240730,113700,1489660550,21450,21450,21450,21450,383
|
|
20240730,113600,1481445200,21450,21450,21450,21450,68
|
|
20240730,113500,1479986600,21500,21500,21500,21500,30
|
|
20240730,113400,1479341600,21500,21500,21500,21500,4
|
|
20240730,113300,1479255600,21500,21550,21550,21500,278
|
|
20240730,113200,1473266900,21550,21450,21550,21450,567
|
|
20240730,113100,1461065750,21450,21450,21450,21400,1606
|
|
20240730,113000,1426672500,21450,21450,21450,21450,172
|
|
20240730,112900,1422983100,21450,21450,21450,21450,45
|
|
20240730,112800,1422017850,21500,21500,21500,21500,39
|
|
20240730,112700,1421179350,21500,21500,21500,21500,254
|
|
20240730,112600,1415718350,21500,21500,21500,21500,22
|
|
20240730,112500,1415245350,21500,21500,21500,21500,1
|
|
20240730,112400,1415223850,21450,21450,21450,21450,11
|
|
20240730,112300,1414987900,21500,21500,21500,21500,1
|
|
20240730,112200,1414966400,21400,21450,21450,21400,106
|
|
20240730,112100,1412693750,21400,21400,21400,21400,905
|
|
20240730,112000,1393326750,21400,21400,21400,21350,98
|
|
20240730,111900,1391229800,21400,21350,21400,21350,561
|
|
20240730,111800,1379244100,21350,21400,21400,21350,283
|
|
20240730,111700,1373201650,21400,21350,21400,21350,34
|
|
20240730,111600,1372475350,21350,21400,21400,21350,378
|
|
20240730,111500,1364401300,21400,21400,21400,21400,65
|
|
20240730,111400,1363010300,21400,21400,21400,21400,59
|
|
20240730,111300,1361747700,21400,21400,21400,21400,0
|
|
20240730,111200,1361747700,21400,21350,21400,21350,220
|
|
20240730,111100,1357043250,21350,21400,21400,21350,48
|
|
20240730,111000,1356016250,21350,21350,21350,21350,54
|
|
20240730,110900,1354863350,21350,21350,21400,21350,522
|
|
20240730,110800,1343717750,21400,21400,21400,21350,111
|
|
20240730,110700,1341342450,21400,21400,21400,21350,746
|
|
20240730,110600,1325378100,21400,21400,21450,21400,43
|
|
20240730,110500,1324456400,21400,21400,21400,21400,127
|
|
20240730,110400,1321738600,21450,21450,21450,21400,23
|
|
20240730,110300,1321245350,21400,21500,21500,21400,1177
|
|
20240730,110200,1296048600,21500,21500,21500,21450,1031
|
|
20240730,110100,1273882150,21450,21450,21500,21400,1207
|
|
20240730,110000,1247944550,21400,21450,21450,21400,156
|
|
20240730,105900,1244598500,21500,21500,21500,21400,133
|
|
20240730,105800,1241743650,21400,21450,21450,21400,224
|
|
20240730,105700,1236940550,21450,21450,21450,21450,767
|
|
20240730,105600,1220488400,21450,21450,21450,21450,215
|
|
20240730,105500,1215876650,21450,21450,21450,21450,159
|
|
20240730,105400,1212466100,21450,21450,21450,21450,2091
|
|
20240730,105300,1167614150,21500,21500,21500,21450,220
|
|
20240730,105200,1162885400,21550,21500,21550,21500,64
|
|
20240730,105100,1161508450,21550,21600,21600,21450,4638
|
|
20240730,105000,1061712800,21600,21600,21600,21600,1
|
|
20240730,104900,1061691200,21550,21600,21600,21550,38
|
|
20240730,104800,1060871400,21600,21550,21600,21550,51
|
|
20240730,104700,1059769850,21600,21600,21600,21550,265
|
|
20240730,104600,1054046850,21600,21550,21600,21550,228
|
|
20240730,104500,1049122350,21600,21600,21600,21550,181
|
|
20240730,104400,1045212800,21600,21600,21600,21600,44
|
|
20240730,104300,1044262400,21600,21600,21600,21600,19
|
|
20240730,104200,1043852000,21550,21600,21600,21550,121
|
|
20240730,104100,1041243400,21550,21600,21600,21550,259
|
|
20240730,104000,1035650950,21600,21600,21600,21600,0
|
|
20240730,103900,1035650950,21600,21600,21600,21600,20
|
|
20240730,103800,1035218950,21600,21600,21600,21600,124
|
|
20240730,103700,1032540550,21600,21600,21600,21600,367
|
|
20240730,103600,1024613350,21600,21600,21600,21600,54
|
|
20240730,103500,1023446950,21600,21550,21600,21550,16
|
|
20240730,103400,1023101850,21550,21600,21600,21550,85
|
|
20240730,103300,1021267600,21600,21600,21600,21600,205
|
|
20240730,103200,1016839600,21550,21550,21550,21550,2
|
|
20240730,103100,1016796500,21550,21650,21650,21550,1749
|
|
20240730,103000,979022550,21650,21650,21650,21600,444
|
|
20240730,102900,969431950,21600,21700,21700,21600,83
|
|
20240730,102800,967637450,21600,21650,21650,21600,252
|
|
20240730,102700,962189650,21650,21700,21700,21600,15
|
|
20240730,102600,961864300,21700,21650,21700,21650,149
|
|
20240730,102500,958638250,21650,21700,21700,21650,41
|
|
20240730,102400,957750450,21650,21650,21650,21650,10
|
|
20240730,102300,957533950,21700,21700,21700,21700,37
|
|
20240730,102200,956731050,21650,21700,21700,21650,12
|
|
20240730,102100,956471150,21700,21700,21700,21700,15
|
|
20240730,102000,956145650,21650,21650,21650,21650,213
|
|
20240730,101900,951534200,21650,21650,21650,21650,22
|
|
20240730,101800,951057900,21650,21650,21650,21650,114
|
|
20240730,101700,948589800,21650,21700,21700,21650,35
|
|
20240730,101600,947831600,21700,21650,21700,21650,22
|
|
20240730,101500,947355200,21650,21650,21650,21650,3
|
|
20240730,101400,947290250,21650,21650,21650,21650,42
|
|
20240730,101300,946380950,21650,21650,21650,21600,1341
|
|
20240730,101200,917350300,21650,21700,21700,21650,165
|
|
20240730,101100,913776050,21750,21700,21750,21650,316
|
|
20240730,101000,906933450,21700,21700,21700,21700,237
|
|
20240730,100900,901790550,21700,21750,21750,21700,17
|
|
20240730,100800,901420850,21700,21700,21700,21700,0
|
|
20240730,100700,901420850,21700,21700,21700,21700,0
|
|
20240730,100600,901420850,21700,21700,21750,21700,222
|
|
20240730,100500,896595850,21700,21700,21750,21700,108
|
|
20240730,100400,894252200,21700,21700,21700,21700,405
|
|
20240730,100300,885463700,21750,21700,21750,21700,683
|
|
20240730,100200,870624900,21750,21750,21750,21750,118
|
|
20240730,100100,868058400,21750,21750,21750,21750,1
|
|
20240730,100000,868036650,21750,21750,21750,21700,4
|
|
20240730,095900,867949750,21750,21700,21750,21700,222
|
|
20240730,095800,863131450,21700,21750,21750,21700,565
|
|
20240730,095700,850868450,21750,21750,21750,21750,42
|
|
20240730,095600,849954950,21800,21750,21800,21700,326
|
|
20240730,095500,842869450,21750,21750,21800,21750,133
|
|
20240730,095400,839976500,21750,21750,21750,21700,54
|
|
20240730,095300,838803150,21750,21700,21750,21700,252
|
|
20240730,095200,833332750,21700,21800,21800,21700,1384
|
|
20240730,095100,803245950,21800,21800,21800,21750,340
|
|
20240730,095000,795834000,21800,21800,21800,21750,423
|
|
20240730,094900,786632700,21800,21800,21800,21800,100
|
|
20240730,094800,784452700,21800,21800,21800,21750,88
|
|
20240730,094700,782534750,21800,21800,21800,21750,480
|
|
20240730,094600,772085950,21800,21800,21800,21800,19
|
|
20240730,094500,771671750,21800,21850,21850,21800,210
|
|
20240730,094400,767091250,21850,21850,21850,21800,287
|
|
20240730,094300,760826950,21850,21850,21850,21800,284
|
|
20240730,094200,754632100,21850,21850,21900,21850,607
|
|
20240730,094100,741365250,21850,21800,21850,21800,376
|
|
20240730,094000,733167100,21750,21750,21750,21750,454
|
|
20240730,093900,723292600,21750,21750,21750,21700,489
|
|
20240730,093800,712680700,21750,21750,21750,21700,233
|
|
20240730,093700,707623400,21750,21700,21750,21700,96
|
|
20240730,093600,705538450,21650,21650,21700,21650,571
|
|
20240730,093500,693148750,21600,21750,21750,21600,461
|
|
20240730,093400,683160500,21800,21850,21900,21750,1184
|
|
20240730,093300,657353400,21850,21850,21900,21800,2653
|
|
20240730,093200,599350400,21850,21900,21900,21850,1598
|
|
20240730,093100,564371300,21950,22000,22000,21900,648
|
|
20240730,093000,550148200,22000,21950,22000,21950,427
|
|
20240730,092900,540756500,21900,22000,22000,21900,725
|
|
20240730,092800,524847150,22000,22000,22000,21900,667
|
|
20240730,092700,510177250,22000,22000,22000,21850,3221
|
|
20240730,092600,439579450,22000,21950,22000,21950,439
|
|
20240730,092500,429943300,21950,21950,22000,21950,1364
|
|
20240730,092400,399991350,21900,21900,21950,21900,1448
|
|
20240730,092300,368279350,21850,21900,21900,21800,549
|
|
20240730,092200,356279700,21900,21800,21950,21800,1108
|
|
20240730,092100,332061850,21800,21850,21850,21750,127
|
|
20240730,092000,329291050,21900,21700,21900,21700,346
|
|
20240730,091900,321730400,21850,21800,21850,21800,489
|
|
20240730,091800,311066600,21800,21800,21800,21800,134
|
|
20240730,091700,308145400,21800,21700,21800,21700,966
|
|
20240730,091600,287148850,21700,21700,21750,21700,782
|
|
20240730,091500,270173750,21700,21700,21700,21700,161
|
|
20240730,091400,266680050,21600,21600,21600,21600,201
|
|
20240730,091300,262338450,21600,21600,21650,21550,1009
|
|
20240730,091200,240534200,21550,21600,21650,21550,430
|
|
20240730,091100,231243800,21600,21550,21600,21550,298
|
|
20240730,091000,224811850,21600,21600,21600,21600,236
|
|
20240730,090900,219714250,21650,21600,21650,21500,635
|
|
20240730,090800,206025350,21600,21600,21600,21600,472
|
|
20240730,090700,195830150,21600,21550,21600,21550,634
|
|
20240730,090600,182138950,21550,21550,21550,21400,212
|
|
20240730,090500,177583950,21500,21400,21500,21400,145
|
|
20240730,090400,174473050,21450,21400,21450,21400,268
|
|
20240730,090300,168733950,21400,21400,21400,21350,357
|
|
20240730,090200,161099000,21450,21450,21450,21400,479
|
|
20240730,090100,150837600,21450,21450,21550,21450,756
|
|
20240730,090000,134621000,21450,21550,21750,21450,5996
|