604 lines
30 KiB
CSV
604 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240730,190100,124146750,43200,43200,43200,43200,176
|
|
20240730,190000,124146750,43200,43200,43200,43200,0
|
|
20240730,185900,124146750,43200,43200,43200,43200,0
|
|
20240730,185800,124146750,43200,43200,43200,43200,0
|
|
20240730,185700,124146750,43200,43200,43200,43200,0
|
|
20240730,185600,124146750,43200,43200,43200,43200,0
|
|
20240730,185500,124146750,43200,43200,43200,43200,0
|
|
20240730,185400,124146750,43200,43200,43200,43200,0
|
|
20240730,185300,124146750,43200,43200,43200,43200,0
|
|
20240730,185200,124146750,43200,43200,43200,43200,0
|
|
20240730,185100,124146750,43200,43200,43200,43200,0
|
|
20240730,185000,124146750,43200,43200,43200,43200,0
|
|
20240730,184900,124146750,43200,43200,43200,43200,0
|
|
20240730,184800,124146750,43200,43200,43200,43200,0
|
|
20240730,184700,124146750,43200,43200,43200,43200,0
|
|
20240730,184600,124146750,43200,43200,43200,43200,0
|
|
20240730,184500,124146750,43200,43200,43200,43200,0
|
|
20240730,184400,124146750,43200,43200,43200,43200,0
|
|
20240730,184300,124146750,43200,43200,43200,43200,0
|
|
20240730,184200,124146750,43200,43200,43200,43200,0
|
|
20240730,184100,124146750,43200,43200,43200,43200,0
|
|
20240730,184000,124146750,43200,43200,43200,43200,0
|
|
20240730,183900,124146750,43200,43200,43200,43200,0
|
|
20240730,183800,124146750,43200,43200,43200,43200,0
|
|
20240730,183700,124146750,43200,43200,43200,43200,0
|
|
20240730,183600,124146750,43200,43200,43200,43200,0
|
|
20240730,183500,124146750,43200,43200,43200,43200,0
|
|
20240730,183400,124146750,43200,43200,43200,43200,0
|
|
20240730,183300,124146750,43200,43200,43200,43200,0
|
|
20240730,183200,124146750,43200,43200,43200,43200,0
|
|
20240730,183100,124146750,43200,43200,43200,43200,176
|
|
20240730,183000,124146750,43200,43200,43200,43200,0
|
|
20240730,182900,124146750,43200,43200,43200,43200,0
|
|
20240730,182800,124146750,43200,43200,43200,43200,0
|
|
20240730,182700,124146750,43200,43200,43200,43200,0
|
|
20240730,182600,124146750,43200,43200,43200,43200,0
|
|
20240730,182500,124146750,43200,43200,43200,43200,0
|
|
20240730,182400,124146750,43200,43200,43200,43200,0
|
|
20240730,182300,124146750,43200,43200,43200,43200,0
|
|
20240730,182200,124146750,43200,43200,43200,43200,0
|
|
20240730,182100,124146750,43200,43200,43200,43200,0
|
|
20240730,182000,124146750,43200,43200,43200,43200,0
|
|
20240730,181900,124146750,43200,43200,43200,43200,0
|
|
20240730,181800,124146750,43200,43200,43200,43200,0
|
|
20240730,181700,124146750,43200,43200,43200,43200,0
|
|
20240730,181600,124146750,43200,43200,43200,43200,0
|
|
20240730,181500,124146750,43200,43200,43200,43200,0
|
|
20240730,181400,124146750,43200,43200,43200,43200,0
|
|
20240730,181300,124146750,43200,43200,43200,43200,0
|
|
20240730,181200,124146750,43200,43200,43200,43200,0
|
|
20240730,181100,124146750,43200,43200,43200,43200,0
|
|
20240730,181000,124146750,43200,43200,43200,43200,0
|
|
20240730,180900,124146750,43200,43200,43200,43200,0
|
|
20240730,180800,124146750,43200,43200,43200,43200,0
|
|
20240730,180700,124146750,43200,43200,43200,43200,0
|
|
20240730,180600,124146750,43200,43200,43200,43200,0
|
|
20240730,180500,124146750,43200,43200,43200,43200,0
|
|
20240730,180400,124146750,43200,43200,43200,43200,0
|
|
20240730,180300,124146750,43200,43200,43200,43200,0
|
|
20240730,180200,124146750,43200,43200,43200,43200,0
|
|
20240730,180100,124146750,43200,43200,43200,43200,176
|
|
20240730,180000,124146750,43200,43200,43200,43200,0
|
|
20240730,175900,124146750,43200,43200,43200,43200,0
|
|
20240730,175800,124146750,43200,43200,43200,43200,0
|
|
20240730,175700,124146750,43200,43200,43200,43200,0
|
|
20240730,175600,124146750,43200,43200,43200,43200,0
|
|
20240730,175500,124146750,43200,43200,43200,43200,0
|
|
20240730,175400,124146750,43200,43200,43200,43200,0
|
|
20240730,175300,124146750,43200,43200,43200,43200,0
|
|
20240730,175200,124146750,43200,43200,43200,43200,0
|
|
20240730,175100,124146750,43200,43200,43200,43200,0
|
|
20240730,175000,124146750,43200,43200,43200,43200,0
|
|
20240730,174900,124146750,43200,43200,43200,43200,0
|
|
20240730,174800,124146750,43200,43200,43200,43200,0
|
|
20240730,174700,124146750,43200,43200,43200,43200,0
|
|
20240730,174600,124146750,43200,43200,43200,43200,0
|
|
20240730,174500,124146750,43200,43200,43200,43200,0
|
|
20240730,174400,124146750,43200,43200,43200,43200,0
|
|
20240730,174300,124146750,43200,43200,43200,43200,0
|
|
20240730,174200,124146750,43200,43200,43200,43200,0
|
|
20240730,174100,124146750,43200,43200,43200,43200,0
|
|
20240730,174000,124146750,43200,43200,43200,43200,0
|
|
20240730,173900,124146750,43200,43200,43200,43200,0
|
|
20240730,173800,124146750,43200,43200,43200,43200,0
|
|
20240730,173700,124146750,43200,43200,43200,43200,0
|
|
20240730,173600,124146750,43200,43200,43200,43200,0
|
|
20240730,173500,124146750,43200,43200,43200,43200,0
|
|
20240730,173400,124146750,43200,43200,43200,43200,0
|
|
20240730,173300,124146750,43200,43200,43200,43200,0
|
|
20240730,173200,124146750,43200,43200,43200,43200,0
|
|
20240730,173100,124146750,43200,43200,43200,43200,176
|
|
20240730,173000,124146750,43200,43200,43200,43200,0
|
|
20240730,172900,124146750,43200,43200,43200,43200,0
|
|
20240730,172800,124146750,43200,43200,43200,43200,0
|
|
20240730,172700,124146750,43200,43200,43200,43200,0
|
|
20240730,172600,124146750,43200,43200,43200,43200,0
|
|
20240730,172500,124146750,43200,43200,43200,43200,0
|
|
20240730,172400,124146750,43200,43200,43200,43200,0
|
|
20240730,172300,124146750,43200,43200,43200,43200,0
|
|
20240730,172200,124146750,43200,43200,43200,43200,0
|
|
20240730,172100,124146750,43200,43200,43200,43200,0
|
|
20240730,172000,124146750,43200,43200,43200,43200,0
|
|
20240730,171900,124146750,43200,43200,43200,43200,0
|
|
20240730,171800,124146750,43200,43200,43200,43200,0
|
|
20240730,171700,124146750,43200,43200,43200,43200,0
|
|
20240730,171600,124146750,43200,43200,43200,43200,0
|
|
20240730,171500,124146750,43200,43200,43200,43200,0
|
|
20240730,171400,124146750,43200,43200,43200,43200,0
|
|
20240730,171300,124146750,43200,43200,43200,43200,0
|
|
20240730,171200,124146750,43200,43200,43200,43200,0
|
|
20240730,171100,124146750,43200,43200,43200,43200,0
|
|
20240730,171000,124146750,43200,43200,43200,43200,0
|
|
20240730,170900,124146750,43200,43200,43200,43200,0
|
|
20240730,170800,124146750,43200,43200,43200,43200,0
|
|
20240730,170700,124146750,43200,43200,43200,43200,0
|
|
20240730,170600,124146750,43200,43200,43200,43200,0
|
|
20240730,170500,124146750,43200,43200,43200,43200,0
|
|
20240730,170400,124146750,43200,43200,43200,43200,0
|
|
20240730,170300,124146750,43200,43200,43200,43200,0
|
|
20240730,170200,124146750,43200,43200,43200,43200,0
|
|
20240730,170100,124146750,43200,43200,43200,43200,176
|
|
20240730,170000,124146750,43200,43200,43200,43200,0
|
|
20240730,165900,124146750,43200,43200,43200,43200,0
|
|
20240730,165800,124146750,43200,43200,43200,43200,0
|
|
20240730,165700,124146750,43200,43200,43200,43200,0
|
|
20240730,165600,124146750,43200,43200,43200,43200,0
|
|
20240730,165500,124146750,43200,43200,43200,43200,0
|
|
20240730,165400,124146750,43200,43200,43200,43200,0
|
|
20240730,165300,124146750,43200,43200,43200,43200,0
|
|
20240730,165200,124146750,43200,43200,43200,43200,0
|
|
20240730,165100,124146750,43200,43200,43200,43200,0
|
|
20240730,165000,124146750,43200,43200,43200,43200,0
|
|
20240730,164900,124146750,43200,43200,43200,43200,0
|
|
20240730,164800,124146750,43200,43200,43200,43200,0
|
|
20240730,164700,124146750,43200,43200,43200,43200,0
|
|
20240730,164600,124146750,43200,43200,43200,43200,0
|
|
20240730,164500,124146750,43200,43200,43200,43200,0
|
|
20240730,164400,124146750,43200,43200,43200,43200,0
|
|
20240730,164300,124146750,43200,43200,43200,43200,0
|
|
20240730,164200,124146750,43200,43200,43200,43200,0
|
|
20240730,164100,124146750,43200,43200,43200,43200,0
|
|
20240730,164000,124146750,43200,43200,43200,43200,0
|
|
20240730,163900,124146750,43200,43200,43200,43200,0
|
|
20240730,163800,124146750,43200,43200,43200,43200,0
|
|
20240730,163700,124146750,43200,43200,43200,43200,0
|
|
20240730,163600,124146750,43200,43200,43200,43200,0
|
|
20240730,163500,124146750,43200,43200,43200,43200,0
|
|
20240730,163400,124146750,43200,43200,43200,43200,0
|
|
20240730,163300,124146750,43200,43200,43200,43200,0
|
|
20240730,163200,124146750,43200,43200,43200,43200,0
|
|
20240730,163100,124146750,43200,43200,43200,43200,176
|
|
20240730,163000,124146750,43200,43200,43200,43200,0
|
|
20240730,162900,124146750,43200,43200,43200,43200,0
|
|
20240730,162800,124146750,43200,43200,43200,43200,0
|
|
20240730,162700,124146750,43200,43200,43200,43200,0
|
|
20240730,162600,124146750,43200,43200,43200,43200,0
|
|
20240730,162500,124146750,43200,43200,43200,43200,0
|
|
20240730,162400,124146750,43200,43200,43200,43200,0
|
|
20240730,162300,124146750,43200,43200,43200,43200,0
|
|
20240730,162200,124146750,43200,43200,43200,43200,0
|
|
20240730,162100,124146750,43200,43200,43200,43200,0
|
|
20240730,162000,124146750,43200,43200,43200,43200,0
|
|
20240730,161900,124146750,43200,43200,43200,43200,0
|
|
20240730,161800,124146750,43200,43200,43200,43200,0
|
|
20240730,161700,124146750,43200,43200,43200,43200,0
|
|
20240730,161600,124146750,43200,43200,43200,43200,0
|
|
20240730,161500,124146750,43200,43200,43200,43200,0
|
|
20240730,161400,124146750,43200,43200,43200,43200,0
|
|
20240730,161300,124146750,43200,43200,43200,43200,0
|
|
20240730,161200,124146750,43200,43200,43200,43200,0
|
|
20240730,161100,124146750,43200,43200,43200,43200,0
|
|
20240730,161000,124146750,43200,43200,43200,43200,0
|
|
20240730,160900,124146750,43200,43200,43200,43200,0
|
|
20240730,160800,124146750,43200,43200,43200,43200,0
|
|
20240730,160700,124146750,43200,43200,43200,43200,0
|
|
20240730,160600,124146750,43200,43200,43200,43200,0
|
|
20240730,160500,124146750,43200,43200,43200,43200,0
|
|
20240730,160400,124146750,43200,43200,43200,43200,0
|
|
20240730,160300,124146750,43200,43200,43200,43200,0
|
|
20240730,160200,124146750,43200,43200,43200,43200,0
|
|
20240730,160100,124146750,43200,43200,43200,43200,176
|
|
20240730,160000,124146750,43200,43200,43200,43200,0
|
|
20240730,155900,124146750,43200,43200,43200,43200,0
|
|
20240730,155800,124146750,43200,43200,43200,43200,0
|
|
20240730,155700,124146750,43200,43200,43200,43200,0
|
|
20240730,155600,124146750,43200,43200,43200,43200,0
|
|
20240730,155500,124146750,43200,43200,43200,43200,0
|
|
20240730,155400,124146750,43200,43200,43200,43200,0
|
|
20240730,155300,124146750,43200,43200,43200,43200,0
|
|
20240730,155200,124146750,43200,43200,43200,43200,0
|
|
20240730,155100,124146750,43200,43200,43200,43200,0
|
|
20240730,155000,124146750,43200,43200,43200,43200,0
|
|
20240730,154900,124146750,43200,43200,43200,43200,0
|
|
20240730,154800,124146750,43200,43200,43200,43200,0
|
|
20240730,154700,124146750,43200,43200,43200,43200,0
|
|
20240730,154600,124146750,43200,43200,43200,43200,0
|
|
20240730,154500,124146750,43200,43200,43200,43200,0
|
|
20240730,154400,124146750,43200,43200,43200,43200,0
|
|
20240730,154300,124146750,43200,43200,43200,43200,0
|
|
20240730,154200,124146750,43200,43200,43200,43200,0
|
|
20240730,154100,124146750,43200,43200,43200,43200,0
|
|
20240730,154000,124146750,43200,43200,43200,43200,0
|
|
20240730,153900,124146750,43200,43200,43200,43200,0
|
|
20240730,153800,124146750,43200,43200,43200,43200,0
|
|
20240730,153700,124146750,43200,43200,43200,43200,0
|
|
20240730,153600,124146750,43200,43200,43200,43200,0
|
|
20240730,153500,124146750,43200,43200,43200,43200,0
|
|
20240730,153400,124146750,43200,43200,43200,43200,0
|
|
20240730,153300,124146750,43200,43200,43200,43200,0
|
|
20240730,153200,124146750,43200,43200,43200,43200,0
|
|
20240730,153100,124146750,43200,43200,43200,43200,176
|
|
20240730,153000,124146750,43200,43200,43200,43200,176
|
|
20240730,152900,116543550,44200,44200,44200,44200,0
|
|
20240730,152800,116543550,44200,44200,44200,44200,0
|
|
20240730,152700,116543550,44200,44200,44200,44200,0
|
|
20240730,152600,116543550,44200,44200,44200,44200,0
|
|
20240730,152500,116543550,44200,44200,44200,44200,0
|
|
20240730,152400,116543550,44200,44200,44200,44200,0
|
|
20240730,152300,116543550,44200,44200,44200,44200,0
|
|
20240730,152200,116543550,44200,44200,44200,44200,0
|
|
20240730,152100,116543550,44200,44200,44200,44200,0
|
|
20240730,152000,116543550,44200,44200,44200,44200,0
|
|
20240730,151900,116543550,44200,44200,44200,44200,2
|
|
20240730,151800,116455150,43850,44200,44200,43850,6
|
|
20240730,151700,116190650,44200,44200,44200,44200,7
|
|
20240730,151600,115881250,44200,44200,44200,44200,0
|
|
20240730,151500,115881250,44200,44200,44200,44200,2
|
|
20240730,151400,115792850,44050,44050,44050,44050,0
|
|
20240730,151300,115792850,44050,44000,44050,44000,24
|
|
20240730,151200,114736300,44000,44000,44000,44000,10
|
|
20240730,151100,114296300,44000,44000,44000,44000,2
|
|
20240730,151000,114208300,44000,44000,44000,44000,1
|
|
20240730,150900,114164300,44000,44000,44000,44000,0
|
|
20240730,150800,114164300,44000,44000,44000,44000,7
|
|
20240730,150700,113856300,44000,44000,44000,44000,0
|
|
20240730,150600,113856300,44000,44000,44000,44000,1
|
|
20240730,150500,113812300,44000,44000,44000,44000,0
|
|
20240730,150400,113812300,44000,44000,44000,44000,2
|
|
20240730,150300,113724300,44000,44000,44000,44000,5
|
|
20240730,150200,113504300,44000,44000,44000,44000,0
|
|
20240730,150100,113504300,44000,44000,44000,44000,8
|
|
20240730,150000,113152300,44000,44050,44050,44000,3
|
|
20240730,145900,113020200,44050,44050,44050,44050,3
|
|
20240730,145800,112888050,44100,44250,44250,43750,85
|
|
20240730,145700,109161900,44250,44000,44250,43800,58
|
|
20240730,145600,106615350,44400,44450,44450,44400,2
|
|
20240730,145500,106526500,44450,44000,44500,44000,32
|
|
20240730,145400,105116100,44500,44450,44500,44450,2
|
|
20240730,145300,105027150,44450,44450,44450,44450,3
|
|
20240730,145200,104893800,44450,44400,44450,44400,29
|
|
20240730,145100,103604850,43800,44000,44000,43800,45
|
|
20240730,145000,101631050,44000,44550,44550,44000,51
|
|
20240730,144900,99384300,44650,44650,44650,44650,0
|
|
20240730,144800,99384300,44650,44650,44650,44650,3
|
|
20240730,144700,99250350,44650,44650,44650,44650,3
|
|
20240730,144600,99116400,44650,44650,44650,44650,1
|
|
20240730,144500,99071750,44000,44650,44650,44000,3
|
|
20240730,144400,98938450,44700,44700,44700,44700,1
|
|
20240730,144300,98893750,44550,44550,44550,44550,19
|
|
20240730,144200,98047300,44550,44550,44550,44550,0
|
|
20240730,144100,98047300,44550,44550,44550,44500,13
|
|
20240730,144000,97468650,44700,44700,44700,44700,0
|
|
20240730,143900,97468650,44700,44700,44700,44700,2
|
|
20240730,143800,97379250,45150,45300,45300,45150,2
|
|
20240730,143700,97288800,44200,43850,44200,43850,32
|
|
20240730,143600,95877000,43850,44000,44000,43850,3
|
|
20240730,143500,95745150,43700,43750,43750,43700,21
|
|
20240730,143400,94827400,43750,44200,44200,43750,13
|
|
20240730,143300,94258100,44300,44350,44350,43750,32
|
|
20240730,143200,92849300,44350,43900,44350,43900,7
|
|
20240730,143100,92541050,43900,44550,44550,43900,31
|
|
20240730,143000,91179500,44600,43800,44600,43650,324
|
|
20240730,142900,76959050,43850,44550,44550,43850,17
|
|
20240730,142800,76211500,44650,44650,44650,44650,0
|
|
20240730,142700,76211500,44650,43950,44700,43950,17
|
|
20240730,142600,75456900,43950,44450,44450,43950,36
|
|
20240730,142500,73863800,44500,44550,44550,44500,20
|
|
20240730,142400,72973200,44800,44800,44800,44800,0
|
|
20240730,142300,72973200,44800,44800,44800,44800,1
|
|
20240730,142200,72928400,44650,44350,45100,44350,9
|
|
20240730,142100,72526350,44300,45000,45000,44150,134
|
|
20240730,142000,66577400,45300,45300,45300,45300,1
|
|
20240730,141900,66532100,45300,45300,45300,45300,0
|
|
20240730,141800,66532100,45300,45300,45300,45300,2
|
|
20240730,141700,66441500,45300,45300,45300,45300,1
|
|
20240730,141600,66396200,45300,45300,45300,45300,2
|
|
20240730,141500,66305600,45100,45300,45300,45100,8
|
|
20240730,141400,65944600,45300,45300,45300,45300,0
|
|
20240730,141300,65944600,45300,45300,45300,45300,3
|
|
20240730,141200,65808700,45300,45300,45300,45300,0
|
|
20240730,141100,65808700,45300,45300,45300,45300,1
|
|
20240730,141000,65763400,45300,45300,45300,45300,1
|
|
20240730,140900,65718100,45300,45300,45300,45300,2
|
|
20240730,140800,65627500,45300,45300,45300,45300,0
|
|
20240730,140700,65627500,45300,45300,45300,45300,1
|
|
20240730,140600,65582200,45300,45300,45300,45300,2
|
|
20240730,140500,65491600,45300,45300,45300,45300,0
|
|
20240730,140400,65491600,45300,45300,45300,45300,1
|
|
20240730,140300,65446300,45300,45300,45300,45300,0
|
|
20240730,140200,65446300,45300,45300,45300,45300,2
|
|
20240730,140100,65355700,45300,45300,45300,45300,0
|
|
20240730,140000,65355700,45300,45300,45300,45300,1
|
|
20240730,135900,65310400,45300,45300,45300,45300,1
|
|
20240730,135800,65265100,45300,45300,45300,45300,0
|
|
20240730,135700,65265100,45300,45300,45300,45300,2
|
|
20240730,135600,65174500,45300,45300,45300,45300,0
|
|
20240730,135500,65174500,45300,45300,45300,45300,1
|
|
20240730,135400,65129200,45300,45300,45300,45300,0
|
|
20240730,135300,65129200,45300,45300,45300,45300,2
|
|
20240730,135200,65038600,45300,45300,45300,45300,0
|
|
20240730,135100,65038600,45300,45300,45300,45300,1
|
|
20240730,135000,64993300,45300,45300,45300,45300,2
|
|
20240730,134900,64902700,45300,45300,45300,45300,0
|
|
20240730,134800,64902700,45300,45300,45300,45300,1
|
|
20240730,134700,64857400,45300,45300,45300,45300,0
|
|
20240730,134600,64857400,45300,45300,45300,45300,2
|
|
20240730,134500,64766800,45300,45300,45300,45300,0
|
|
20240730,134400,64766800,45300,45300,45300,45300,1
|
|
20240730,134300,64721500,45300,45300,45300,45300,2
|
|
20240730,134200,64630900,45300,45300,45300,45300,0
|
|
20240730,134100,64630900,45300,45300,45300,45300,1
|
|
20240730,134000,64585600,45300,45300,45300,45300,0
|
|
20240730,133900,64585600,45300,45300,45300,45300,1
|
|
20240730,133800,64540300,45300,45300,45300,45300,0
|
|
20240730,133700,64540300,45300,45300,45300,45300,2
|
|
20240730,133600,64449700,45300,45300,45300,45300,0
|
|
20240730,133500,64449700,45300,45300,45300,45300,1
|
|
20240730,133400,64404400,45350,45350,45350,45350,2
|
|
20240730,133300,64313700,45350,45350,45350,45350,0
|
|
20240730,133200,64313700,45350,45350,45350,45350,1
|
|
20240730,133100,64268350,45300,45300,45300,45300,0
|
|
20240730,133000,64268350,45300,45300,45300,45300,2
|
|
20240730,132900,64177750,45300,45300,45300,45300,0
|
|
20240730,132800,64177750,45300,45300,45300,45300,1
|
|
20240730,132700,64132450,45350,45350,45350,45350,2
|
|
20240730,132600,64041750,45250,45250,45250,45250,0
|
|
20240730,132500,64041750,45250,45250,45250,45250,1
|
|
20240730,132400,63996500,45300,45300,45300,45300,0
|
|
20240730,132300,63996500,45300,45300,45300,45300,2
|
|
20240730,132200,63905900,45350,45350,45350,45350,0
|
|
20240730,132100,63905900,45350,45100,45350,45100,7
|
|
20240730,132000,63589200,45100,45100,45100,45100,3
|
|
20240730,131900,63453900,45100,45100,45100,45100,6
|
|
20240730,131800,63183300,45100,45050,45100,45050,4
|
|
20240730,131700,63003050,45050,45050,45050,45050,1
|
|
20240730,131600,62958000,45050,45050,45050,45050,4
|
|
20240730,131500,62777800,45050,45000,45050,45000,5
|
|
20240730,131400,62552650,45050,44950,45050,44950,5
|
|
20240730,131300,62327800,44950,44950,44950,44950,4
|
|
20240730,131200,62148000,44950,44950,44950,44950,4
|
|
20240730,131100,61968200,44950,44950,44950,44950,12
|
|
20240730,131000,61428800,44950,44950,44950,44950,1
|
|
20240730,130900,61383850,44950,44950,44950,44950,4
|
|
20240730,130800,61204050,44550,44500,44550,44500,9
|
|
20240730,130700,60803200,44950,44900,44950,44900,8
|
|
20240730,130600,60443950,44900,44900,44900,44900,1
|
|
20240730,130500,60399050,44900,44900,44900,44900,3
|
|
20240730,130400,60264350,44900,44900,44900,44900,3
|
|
20240730,130300,60129650,44900,44900,44900,44900,0
|
|
20240730,130200,60129650,44900,44850,44900,44850,2
|
|
20240730,130100,60039900,44300,44700,44700,44300,3
|
|
20240730,130000,59906600,44950,44950,44950,44950,2
|
|
20240730,125900,59816700,44950,44950,44950,44750,12
|
|
20240730,125800,59279100,44900,44550,44900,44550,3
|
|
20240730,125700,59144950,44600,44650,44650,44600,3
|
|
20240730,125600,59011050,44250,44250,44250,44250,2
|
|
20240730,125500,58922550,44250,44700,44700,44250,6
|
|
20240730,125400,58656600,44800,44800,44800,44800,1
|
|
20240730,125300,58611800,44900,44900,44900,44900,1
|
|
20240730,125200,58566900,44350,44800,44800,44250,14
|
|
20240730,125100,57945350,44950,44950,44950,44950,0
|
|
20240730,125000,57945350,44950,44950,44950,44950,3
|
|
20240730,124900,57810500,45000,45000,45000,45000,1
|
|
20240730,124800,57765500,44550,44550,44950,44550,35
|
|
20240730,124700,56205850,44550,44600,44600,44550,43
|
|
20240730,124600,54289550,44600,44300,44600,44300,2
|
|
20240730,124500,54200650,44300,44300,44300,44300,1
|
|
20240730,124400,54156350,44250,44300,44300,44250,17
|
|
20240730,124300,53403300,44200,44200,44200,44200,0
|
|
20240730,124200,53403300,44200,44200,44200,44200,0
|
|
20240730,124100,53403300,44200,44200,44200,44200,0
|
|
20240730,124000,53403300,44200,44200,44200,44200,0
|
|
20240730,123900,53403300,44200,44200,44200,44200,0
|
|
20240730,123800,53403300,44200,44650,44650,44200,26
|
|
20240730,123700,52253200,44900,44900,44900,44900,0
|
|
20240730,123600,52253200,44900,44900,44900,44900,0
|
|
20240730,123500,52253200,44900,44700,44900,44700,16
|
|
20240730,123400,51536800,44850,44600,44850,44600,8
|
|
20240730,123300,51179600,43900,44250,44250,43900,37
|
|
20240730,123200,49543050,43700,43700,43700,43700,10
|
|
20240730,123100,49106050,43700,43700,43700,43700,1
|
|
20240730,123000,49062350,43850,43850,43850,43850,0
|
|
20240730,122900,49062350,43850,43850,43850,43850,0
|
|
20240730,122800,49062350,43850,43850,43850,43850,0
|
|
20240730,122700,49062350,43850,43850,43850,43850,0
|
|
20240730,122600,49062350,43850,43850,43850,43850,0
|
|
20240730,122500,49062350,43850,43850,43850,43850,0
|
|
20240730,122400,49062350,43850,43850,43850,43850,0
|
|
20240730,122300,49062350,43850,43850,43850,43850,0
|
|
20240730,122200,49062350,43850,43850,43850,43850,0
|
|
20240730,122100,49062350,43850,43850,43850,43850,0
|
|
20240730,122000,49062350,43850,43850,43850,43850,3
|
|
20240730,121900,48930800,44000,44000,44000,44000,0
|
|
20240730,121800,48930800,44000,44000,44000,44000,0
|
|
20240730,121700,48930800,44000,44000,44000,44000,1
|
|
20240730,121600,48886800,44000,44000,44000,44000,9
|
|
20240730,121500,48490800,44000,44000,44000,44000,40
|
|
20240730,121400,46730800,44000,44050,44050,44000,7
|
|
20240730,121300,46422550,44100,44100,44100,44100,11
|
|
20240730,121200,45937450,44250,44250,44250,44250,0
|
|
20240730,121100,45937450,44250,44250,44250,44250,0
|
|
20240730,121000,45937450,44250,44250,44250,44250,1
|
|
20240730,120900,45893200,44250,44250,44250,44250,1
|
|
20240730,120800,45848950,44800,44800,44800,44800,0
|
|
20240730,120700,45848950,44800,44250,45050,44250,36
|
|
20240730,120600,44240600,44150,43750,44150,43750,4
|
|
20240730,120500,44064800,43850,43850,43850,43850,14
|
|
20240730,120400,43450900,43850,43850,43850,43850,1
|
|
20240730,120300,43407050,43950,43950,43950,43950,0
|
|
20240730,120200,43407050,43950,43850,44350,43850,6
|
|
20240730,120100,43143050,43850,43850,43850,43850,1
|
|
20240730,120000,43099200,44000,44000,44000,44000,0
|
|
20240730,115900,43099200,44000,44000,44000,44000,0
|
|
20240730,115800,43099200,44000,44000,44000,44000,10
|
|
20240730,115700,42659200,44050,44050,44050,44050,3
|
|
20240730,115600,42527050,44050,44050,44050,44050,2
|
|
20240730,115500,42438950,44050,44100,44100,44050,2
|
|
20240730,115400,42350800,44000,44250,44250,44000,62
|
|
20240730,115300,39614450,44050,44350,44350,44050,33
|
|
20240730,115200,38156000,44400,44400,44400,44400,1
|
|
20240730,115100,38111600,44400,44450,44450,44300,11
|
|
20240730,115000,37623200,44900,44900,44900,44900,0
|
|
20240730,114900,37623200,44900,44900,44900,44900,0
|
|
20240730,114800,37623200,44900,44900,44900,44900,0
|
|
20240730,114700,37623200,44900,44900,44900,44900,0
|
|
20240730,114600,37623200,44900,44900,44900,44900,0
|
|
20240730,114500,37623200,44900,44900,44900,44900,0
|
|
20240730,114400,37623200,44900,44900,44900,44900,0
|
|
20240730,114300,37623200,44900,44900,44900,44900,0
|
|
20240730,114200,37623200,44900,44900,44900,44900,0
|
|
20240730,114100,37623200,44900,44900,44900,44900,1
|
|
20240730,114000,37578300,45000,45000,45000,45000,0
|
|
20240730,113900,37578300,45000,45000,45000,45000,0
|
|
20240730,113800,37578300,45000,45000,45000,45000,0
|
|
20240730,113700,37578300,45000,45000,45000,45000,0
|
|
20240730,113600,37578300,45000,45000,45000,45000,8
|
|
20240730,113500,37218300,45200,45200,45200,45200,3
|
|
20240730,113400,37082700,45200,45200,45200,45200,20
|
|
20240730,113300,36178700,44800,44800,44800,44800,7
|
|
20240730,113200,35865100,44800,44750,44800,44750,7
|
|
20240730,113100,35551800,44750,44750,44750,44750,4
|
|
20240730,113000,35372800,44750,44750,44750,44750,19
|
|
20240730,112900,34522550,44750,43700,44750,43700,86
|
|
20240730,112800,30686250,44750,43600,44750,43600,28
|
|
20240730,112700,29439000,44250,43150,44250,43150,125
|
|
20240730,112600,23942500,43000,44850,44850,42900,195
|
|
20240730,112500,15405250,45000,45000,45000,45000,0
|
|
20240730,112400,15405250,45000,45000,45000,45000,1
|
|
20240730,112300,15360250,45000,45000,45000,45000,10
|
|
20240730,112200,14910250,45000,45050,45050,45000,19
|
|
20240730,112100,14055200,45050,45050,45050,45050,2
|
|
20240730,112000,13965100,45050,45050,45050,45050,0
|
|
20240730,111900,13965100,45050,45050,45050,45050,1
|
|
20240730,111800,13920050,45050,45200,45200,45050,59
|
|
20240730,111700,11260600,45500,45500,45500,45500,0
|
|
20240730,111600,11260600,45500,45500,45500,45500,0
|
|
20240730,111500,11260600,45500,45500,45500,45500,0
|
|
20240730,111400,11260600,45500,45300,45500,45300,18
|
|
20240730,111300,10443200,45350,45350,45350,45350,1
|
|
20240730,111200,10397850,45400,45400,45400,45400,0
|
|
20240730,111100,10397850,45400,45400,45400,45400,0
|
|
20240730,111000,10397850,45400,45400,45400,45400,0
|
|
20240730,110900,10397850,45400,45400,45400,45400,0
|
|
20240730,110800,10397850,45400,45400,45400,45400,0
|
|
20240730,110700,10397850,45400,45400,45400,45400,0
|
|
20240730,110600,10397850,45400,45400,45400,45400,0
|
|
20240730,110500,10397850,45400,45400,45400,45400,0
|
|
20240730,110400,10397850,45400,45400,45400,45400,0
|
|
20240730,110300,10397850,45400,45400,45400,45400,0
|
|
20240730,110200,10397850,45400,45400,45400,45400,0
|
|
20240730,110100,10397850,45400,45400,45400,45400,0
|
|
20240730,110000,10397850,45400,45400,45400,45400,0
|
|
20240730,105900,10397850,45400,45400,45400,45400,0
|
|
20240730,105800,10397850,45400,45400,45400,45400,0
|
|
20240730,105700,10397850,45400,45400,45400,45400,2
|
|
20240730,105600,10307050,45500,45500,45500,45500,0
|
|
20240730,105500,10307050,45500,45500,45500,45500,1
|
|
20240730,105400,10261550,45450,45450,45450,45450,0
|
|
20240730,105300,10261550,45450,45450,45450,45450,1
|
|
20240730,105200,10216100,45450,45450,45450,45450,0
|
|
20240730,105100,10216100,45450,45450,45450,45450,0
|
|
20240730,105000,10216100,45450,45450,45450,45450,0
|
|
20240730,104900,10216100,45450,45450,45450,45450,0
|
|
20240730,104800,10216100,45450,45450,45450,45450,0
|
|
20240730,104700,10216100,45450,45450,45450,45450,0
|
|
20240730,104600,10216100,45450,45450,45450,45450,0
|
|
20240730,104500,10216100,45450,45450,45450,45450,0
|
|
20240730,104400,10216100,45450,45450,45450,45450,1
|
|
20240730,104300,10170650,45400,45400,45400,45400,15
|
|
20240730,104200,9489650,45150,45150,45150,45150,0
|
|
20240730,104100,9489650,45150,45150,45150,45150,0
|
|
20240730,104000,9489650,45150,45150,45150,45150,0
|
|
20240730,103900,9489650,45150,45150,45150,45150,0
|
|
20240730,103800,9489650,45150,45150,45150,45150,0
|
|
20240730,103700,9489650,45150,45150,45150,45150,0
|
|
20240730,103600,9489650,45150,45150,45150,45150,0
|
|
20240730,103500,9489650,45150,45150,45150,45150,0
|
|
20240730,103400,9489650,45150,45150,45150,45150,0
|
|
20240730,103300,9489650,45150,45350,45350,45150,18
|
|
20240730,103200,8676450,45300,45300,45300,45300,0
|
|
20240730,103100,8676450,45300,45300,45300,45300,0
|
|
20240730,103000,8676450,45300,45300,45300,45300,0
|
|
20240730,102900,8676450,45300,45300,45300,45300,0
|
|
20240730,102800,8676450,45300,45300,45300,45300,0
|
|
20240730,102700,8676450,45300,45300,45300,45300,0
|
|
20240730,102600,8676450,45300,45300,45300,45300,0
|
|
20240730,102500,8676450,45300,45300,45300,45300,7
|
|
20240730,102400,8359350,45300,45300,45300,45300,0
|
|
20240730,102300,8359350,45300,45500,45500,45150,65
|
|
20240730,102200,5419450,45500,45500,45500,45500,0
|
|
20240730,102100,5419450,45500,45500,45500,45500,4
|
|
20240730,102000,5237450,46000,45650,46000,45500,18
|
|
20240730,101900,4413800,46000,46000,46000,46000,0
|
|
20240730,101800,4413800,46000,46000,46000,46000,1
|
|
20240730,101700,4367800,45650,45650,45650,45650,0
|
|
20240730,101600,4367800,45650,45650,45650,45650,1
|
|
20240730,101500,4322150,45500,45500,45500,45500,0
|
|
20240730,101400,4322150,45500,45700,45700,45500,10
|
|
20240730,101300,3866750,45750,45750,45750,45750,0
|
|
20240730,101200,3866750,45750,45750,45750,45750,0
|
|
20240730,101100,3866750,45750,45750,45750,45750,0
|
|
20240730,101000,3866750,45750,45750,45750,45750,0
|
|
20240730,100900,3866750,45750,45750,45750,45750,0
|
|
20240730,100800,3866750,45750,45750,45750,45750,1
|
|
20240730,100700,3821000,45700,45700,45700,45700,2
|
|
20240730,100600,3729600,45700,45750,45750,45600,23
|
|
20240730,100500,2678750,45800,45800,45800,45800,9
|
|
20240730,100400,2266550,46250,46250,46250,46250,0
|
|
20240730,100300,2266550,46250,46250,46250,46250,0
|
|
20240730,100200,2266550,46250,46250,46250,46250,5
|
|
20240730,100100,2035300,46250,46250,46250,46250,1
|
|
20240730,100000,1989050,46250,45800,46250,45800,2
|
|
20240730,095900,1897000,46050,46050,46050,46050,0
|
|
20240730,095800,1897000,46050,46050,46050,46050,0
|
|
20240730,095700,1897000,46050,46050,46050,46050,0
|
|
20240730,095600,1897000,46050,46050,46050,46050,0
|
|
20240730,095500,1897000,46050,46050,46050,46050,0
|
|
20240730,095400,1897000,46050,46050,46050,46050,0
|
|
20240730,095300,1897000,46050,46050,46050,46050,0
|
|
20240730,095200,1897000,46050,46050,46050,46050,0
|
|
20240730,095100,1897000,46050,46050,46050,46050,0
|
|
20240730,095000,1897000,46050,46050,46050,46050,0
|
|
20240730,094900,1897000,46050,46050,46050,46050,0
|
|
20240730,094800,1897000,46050,46100,46100,46050,3
|
|
20240730,094700,1758800,46200,46200,46200,46200,0
|
|
20240730,094600,1758800,46200,46200,46200,46200,9
|
|
20240730,094500,1343000,46200,46400,46400,46200,17
|
|
20240730,094400,555900,46550,46550,46550,46550,0
|
|
20240730,094300,555900,46550,46550,46550,46550,0
|
|
20240730,094200,555900,46550,46550,46550,46550,0
|
|
20240730,094100,555900,46550,46550,46550,46550,0
|
|
20240730,094000,555900,46550,46550,46550,46550,0
|
|
20240730,093900,555900,46550,46550,46550,46550,0
|
|
20240730,093800,555900,46550,46550,46550,46550,0
|
|
20240730,093700,555900,46550,46550,46550,46550,0
|
|
20240730,093600,555900,46550,46550,46550,46550,0
|
|
20240730,093500,555900,46550,46550,46550,46550,0
|
|
20240730,093400,555900,46550,46550,46550,46550,0
|
|
20240730,093300,555900,46550,46550,46550,46550,8
|
|
20240730,093200,183500,46550,46550,46550,46550,0
|
|
20240730,093100,183500,46550,46550,46550,46550,0
|
|
20240730,093000,183500,46550,46550,46550,46550,0
|
|
20240730,092900,183500,46550,46550,46550,46550,0
|
|
20240730,092800,183500,46550,46550,46550,46550,0
|
|
20240730,092700,183500,46550,46550,46550,46550,0
|
|
20240730,092600,183500,46550,46550,46550,46550,0
|
|
20240730,092500,183500,46550,46550,46550,46550,0
|
|
20240730,092400,183500,46550,46550,46550,46550,1
|
|
20240730,092300,136950,45650,45650,45650,45650,0
|
|
20240730,092200,136950,45650,45650,45650,45650,0
|
|
20240730,092100,136950,45650,45650,45650,45650,0
|
|
20240730,092000,136950,45650,45650,45650,45650,0
|
|
20240730,091900,136950,45650,45650,45650,45650,0
|
|
20240730,091800,136950,45650,45650,45650,45650,0
|
|
20240730,091700,136950,45650,45650,45650,45650,0
|
|
20240730,091600,136950,45650,45650,45650,45650,0
|
|
20240730,091500,136950,45650,45650,45650,45650,0
|
|
20240730,091400,136950,45650,45650,45650,45650,0
|
|
20240730,091300,136950,45650,45650,45650,45650,0
|
|
20240730,091200,136950,45650,45650,45650,45650,0
|
|
20240730,091100,136950,45650,45650,45650,45650,0
|
|
20240730,091000,136950,45650,45650,45650,45650,0
|
|
20240730,090900,136950,45650,45650,45650,45650,0
|
|
20240730,090800,136950,45650,45650,45650,45650,0
|
|
20240730,090700,136950,45650,45650,45650,45650,0
|
|
20240730,090600,136950,45650,45650,45650,45650,0
|
|
20240730,090500,136950,45650,45650,45650,45650,0
|
|
20240730,090400,136950,45650,45650,45650,45650,2
|
|
20240730,090300,45650,45650,45650,45650,45650,0
|
|
20240730,090200,45650,45650,45650,45650,45650,1
|
|
20240730,090100,0,46800,46800,46800,46800,0
|
|
20240730,090000,0,46800,46800,46800,46800,0
|